Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slr Investment Corp (NQ: SLRC )

14.90 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 9.342 9.481 9.316 9.462 4,187,658 +0.14(+1.49%)
Jan 30, 2013 9.256 9.339 9.241 9.324 1,660,109 +0.04(+0.44%)
Jan 29, 2013 9.252 9.286 9.211 9.282 1,231,299 +0.00(+0.04%)
Jan 28, 2013 9.241 9.294 9.234 9.279 818,115 +0.04(+0.45%)
Jan 25, 2013 9.245 9.275 9.174 9.238 827,118 +0.00(+0.00%)
Jan 24, 2013 9.312 9.361 9.174 9.238 1,202,889 -0.09(-1.00%)
Jan 23, 2013 9.320 9.342 9.243 9.331 904,318 +0.03(+0.28%)
Jan 22, 2013 9.312 9.342 9.279 9.305 774,998 +0.02(+0.24%)
Jan 18, 2013 9.282 9.297 9.249 9.282 849,506 +0.01(+0.08%)
Jan 17, 2013 9.301 9.342 9.230 9.275 913,969 +0.03(+0.28%)
Jan 16, 2013 9.208 9.271 9.174 9.249 1,150,825 +0.02(+0.24%)
Jan 15, 2013 9.151 9.241 9.062 9.226 1,186,881 +0.04(+0.49%)
Jan 14, 2013 9.241 9.249 9.155 9.181 1,018,049 -0.05(-0.53%)
Jan 11, 2013 9.174 9.245 9.125 9.230 1,574,243 +0.06(+0.61%)
Jan 10, 2013 9.140 9.181 9.106 9.174 1,273,578 +0.03(+0.29%)
Jan 09, 2013 8.987 9.159 8.987 9.148 4,468,822 +0.22(+2.52%)
Jan 08, 2013 9.043 9.069 8.912 8.923 15,174,914 -0.40(-4.30%)
Jan 07, 2013 9.282 9.331 9.178 9.324 1,301,280 +0.05(+0.57%)
Jan 04, 2013 9.249 9.342 9.200 9.271 480,272 +0.04(+0.49%)
Jan 03, 2013 9.208 9.402 9.159 9.226 668,755 +0.07(+0.82%)
Jan 02, 2013 9.000 9.211 8.949 9.151 1,360,307 +0.19(+2.13%)
Dec 31, 2012 8.807 8.972 8.799 8.960 595,756 +0.12(+1.31%)
Dec 28, 2012 8.792 8.927 8.777 8.844 347,312 -0.02(-0.21%)
Dec 27, 2012 8.848 8.930 8.736 8.863 592,821 +0.00(+0.00%)
Dec 26, 2012 8.837 8.942 8.814 8.863 404,117 +0.01(+0.17%)
Dec 24, 2012 8.867 8.867 8.713 8.848 318,865 -0.04(-0.46%)
Dec 21, 2012 8.897 8.901 8.661 8.889 1,487,079 -0.07(-0.79%)
Dec 20, 2012 8.871 8.968 8.803 8.960 685,641 +0.11(+1.23%)
Dec 19, 2012 8.799 8.856 8.747 8.852 794,160 +0.03(+0.38%)
Dec 18, 2012 8.564 8.833 8.537 8.818 1,202,195 +0.10(+1.16%)
Dec 17, 2012 8.650 8.788 8.638 8.717 959,092 +0.06(+0.74%)
Dec 14, 2012 8.631 8.725 8.608 8.653 549,364 +0.03(+0.39%)
Dec 13, 2012 8.586 8.687 8.571 8.620 425,108 +0.05(+0.61%)
Dec 12, 2012 8.620 8.672 8.530 8.567 896,958 -0.06(-0.65%)
Dec 11, 2012 8.631 8.657 8.515 8.623 549,316 +0.04(+0.44%)
Dec 10, 2012 8.575 8.605 8.504 8.586 361,702 +0.02(+0.26%)
Dec 07, 2012 8.575 8.579 8.425 8.564 344,230 +0.01(+0.18%)
Dec 06, 2012 8.534 8.571 8.511 8.549 242,736 -0.01(-0.13%)
Dec 05, 2012 8.556 8.575 8.459 8.560 225,486 +0.01(+0.18%)
Dec 04, 2012 8.597 8.612 8.526 8.545 225,735 -0.03(-0.35%)
Nov 30, 2012 8.586 8.608 8.519 8.575 898,872 +0.01(+0.17%)
Nov 29, 2012 8.440 8.575 8.410 8.560 457,476 +0.15(+1.74%)
Nov 28, 2012 8.425 8.462 8.328 8.414 560,116 -0.04(-0.44%)
Nov 27, 2012 8.432 8.507 8.425 8.451 381,312 -0.01(-0.15%)
Nov 26, 2012 8.511 8.511 8.331 8.464 919,364 -0.05(-0.55%)
Nov 23, 2012 8.500 8.522 8.470 8.511 258,266 +0.06(+0.66%)
Nov 21, 2012 8.444 8.507 8.425 8.455 360,903 -0.00(-0.04%)
Nov 20, 2012 8.519 8.522 8.403 8.459 470,567 -0.06(-0.75%)
Nov 19, 2012 8.444 8.593 8.403 8.522 754,944 +0.10(+1.25%)
Nov 16, 2012 8.159 8.440 8.159 8.417 760,563 +0.26(+3.17%)
Nov 15, 2012 8.028 8.190 7.994 8.159 706,448 +0.13(+1.59%)
Nov 14, 2012 8.425 8.425 7.957 8.032 1,188,684 -0.39(-4.62%)
Nov 13, 2012 8.470 8.489 8.391 8.421 641,741 -0.06(-0.66%)
Nov 12, 2012 8.403 8.489 8.403 8.477 386,819 +0.07(+0.80%)
Nov 09, 2012 8.331 8.455 8.331 8.410 699,833 -0.02(-0.22%)
Nov 08, 2012 8.485 8.515 8.425 8.429 881,593 -0.06(-0.66%)
Nov 07, 2012 8.541 8.608 8.451 8.485 675,677 -0.12(-1.44%)
Nov 06, 2012 8.642 8.642 8.575 8.608 576,041 +0.01(+0.09%)
Nov 05, 2012 8.567 8.627 8.522 8.601 730,070 +0.01(+0.17%)
Nov 02, 2012 8.571 8.631 8.507 8.586 1,315,718 +0.04(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.