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

Slr Investment Corp (NQ: SLRC )

15.98 -0.04 (-0.22%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 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 (%)
Nov 30, 2010 8.796 8.909 8.748 8.770 3,919,973 -0.06(-0.64%)
Nov 29, 2010 8.800 8.853 8.789 8.826 333,521 -0.03(-0.34%)
Nov 26, 2010 8.755 8.860 8.755 8.856 222,471 +0.05(+0.55%)
Nov 24, 2010 8.838 8.808 8.808 8.808 233,901 +0.02(+0.21%)
Nov 23, 2010 8.737 8.856 8.737 8.789 317,724 +0.01(+0.17%)
Nov 22, 2010 8.763 8.774 8.710 8.774 447,853 -0.01(-0.09%)
Nov 19, 2010 8.718 8.838 8.680 8.781 396,352 +0.12(+1.34%)
Nov 18, 2010 8.763 8.789 8.658 8.665 608,828 +0.01(+0.09%)
Nov 17, 2010 8.553 8.744 8.553 8.658 367,711 +0.10(+1.14%)
Nov 16, 2010 8.654 8.752 8.467 8.560 707,671 -0.18(-2.02%)
Nov 15, 2010 8.781 8.849 8.710 8.737 577,125 +0.01(+0.09%)
Nov 12, 2010 8.650 8.759 8.639 8.729 523,695 +0.01(+0.13%)
Nov 11, 2010 8.617 8.718 8.617 8.718 669,858 +0.07(+0.82%)
Nov 10, 2010 8.590 8.695 8.523 8.647 333,136 +0.09(+1.05%)
Nov 09, 2010 8.688 8.722 8.557 8.557 407,611 -0.13(-1.51%)
Nov 08, 2010 8.654 8.722 8.613 8.688 545,027 +0.03(+0.35%)
Nov 05, 2010 8.662 8.804 8.605 8.658 2,315,205 -0.04(-0.43%)
Nov 04, 2010 8.770 8.796 8.628 8.695 1,207,468 -0.00(-0.04%)
Nov 03, 2010 8.804 8.804 8.478 8.699 574,034 +0.13(+1.53%)
Nov 02, 2010 8.519 8.579 8.459 8.568 387,616 +0.12(+1.46%)
Nov 01, 2010 8.429 8.590 8.391 8.444 439,461 +0.08(+0.99%)
Oct 29, 2010 8.298 8.422 8.298 8.362 469,349 +0.04(+0.50%)
Oct 28, 2010 8.392 8.486 8.291 8.321 543,533 -0.08(-0.94%)
Oct 27, 2010 8.291 8.429 8.291 8.399 352,101 +0.06(+0.67%)
Oct 25, 2010 8.414 8.429 8.264 8.343 611,545 -0.00(-0.04%)
Oct 22, 2010 8.261 8.377 8.231 8.347 385,144 +0.11(+1.32%)
Oct 21, 2010 8.279 8.283 8.201 8.238 372,057 -0.03(-0.41%)
Oct 20, 2010 8.253 8.287 8.242 8.272 517,395 +0.02(+0.27%)
Oct 19, 2010 8.160 8.276 8.160 8.249 412,966 +0.04(+0.55%)
Oct 18, 2010 8.242 8.264 8.175 8.205 318,287 -0.01(-0.18%)
Oct 15, 2010 8.246 8.246 8.133 8.220 526,110 +0.03(+0.41%)
Oct 14, 2010 8.130 8.246 8.115 8.186 808,021 +0.07(+0.83%)
Oct 13, 2010 8.148 8.186 8.094 8.118 465,705 +0.03(+0.37%)
Oct 12, 2010 8.073 8.133 8.036 8.088 269,920 +0.01(+0.19%)
Oct 11, 2010 8.122 8.148 8.032 8.073 946,329 -0.01(-0.19%)
Oct 08, 2010 8.103 8.151 8.043 8.088 306,334 +0.03(+0.33%)
Oct 07, 2010 8.130 8.133 7.987 8.062 255,613 -0.02(-0.28%)
Oct 06, 2010 8.137 8.160 8.040 8.085 340,015 -0.01(-0.09%)
Oct 05, 2010 8.130 8.130 8.047 8.092 319,061 +0.03(+0.37%)
Oct 04, 2010 8.122 8.130 7.987 8.062 324,317 -0.02(-0.28%)
Oct 01, 2010 8.043 8.130 8.040 8.085 287,431 +0.05(+0.61%)
Sep 30, 2010 8.167 8.167 7.961 8.036 340,509 -0.08(-0.97%)
Sep 29, 2010 7.942 8.122 7.909 8.115 546,744 +0.17(+2.17%)
Sep 28, 2010 7.826 7.961 7.747 7.942 379,387 +0.08(+1.01%)
Sep 27, 2010 7.792 7.867 7.792 7.862 519,990 +0.09(+1.09%)
Sep 24, 2010 7.740 7.811 7.691 7.777 237,537 +0.11(+1.47%)
Sep 23, 2010 7.747 7.867 7.646 7.665 239,966 -0.10(-1.30%)
Sep 22, 2010 7.676 7.789 7.643 7.766 360,977 +0.04(+0.48%)
Sep 21, 2010 7.736 7.774 7.680 7.729 317,091 +0.00(+0.00%)
Sep 20, 2010 7.568 7.742 7.515 7.729 421,398 +0.15(+2.03%)
Sep 17, 2010 7.511 7.605 7.493 7.575 301,708 -0.01(-0.15%)
Sep 15, 2010 7.422 7.635 7.414 7.586 539,980 -0.09(-1.22%)
Sep 14, 2010 7.673 7.736 7.654 7.680 613,422 +0.03(+0.39%)
Sep 13, 2010 7.624 7.680 7.549 7.650 522,784 +0.06(+0.84%)
Sep 10, 2010 7.541 7.624 7.496 7.586 436,063 +0.08(+1.05%)
Sep 09, 2010 7.560 7.598 7.459 7.508 541,656 -0.02(-0.30%)
Sep 08, 2010 7.523 7.586 7.493 7.530 414,057 +0.03(+0.35%)
Sep 07, 2010 7.594 7.625 7.493 7.504 586,195 -0.05(-0.69%)
Sep 03, 2010 7.556 7.613 7.523 7.556 496,183 +0.06(+0.80%)
Sep 02, 2010 7.553 7.590 7.485 7.496 434,904 -0.00(-0.05%)
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.