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

Slr Investment Corp (NQ: SLRC )

15.94 -0.08 (-0.50%)
Streaming Delayed Price Updated: 1:14 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, 2011 8.601 8.672 8.511 8.623 1,499,962 +0.29(+3.46%)
Nov 29, 2011 8.368 8.391 8.297 8.335 668,103 -0.03(-0.31%)
Nov 28, 2011 8.485 8.522 8.282 8.361 884,697 +0.15(+1.87%)
Nov 25, 2011 8.207 8.395 8.207 8.207 353,560 -0.03(-0.36%)
Nov 23, 2011 8.353 8.383 8.215 8.237 1,144,266 -0.16(-1.92%)
Nov 22, 2011 8.410 8.496 8.353 8.398 694,521 -0.01(-0.13%)
Nov 21, 2011 8.443 8.481 8.338 8.410 1,150,478 -0.17(-2.01%)
Nov 18, 2011 8.496 8.652 8.496 8.582 1,350,998 +0.07(+0.79%)
Nov 17, 2011 8.470 8.574 8.443 8.515 1,430,516 +0.06(+0.66%)
Nov 16, 2011 8.593 8.644 8.432 8.458 1,830,789 -0.27(-3.05%)
Nov 15, 2011 8.616 8.810 8.616 8.724 916,764 +0.11(+1.26%)
Nov 14, 2011 8.732 8.732 8.556 8.616 1,254,339 -0.06(-0.69%)
Nov 11, 2011 8.852 8.852 8.623 8.676 1,685,047 +0.00(+0.00%)
Nov 10, 2011 8.683 8.863 8.604 8.676 2,090,419 +0.31(+3.67%)
Nov 09, 2011 8.432 8.455 8.320 8.368 1,461,993 -0.16(-1.93%)
Nov 08, 2011 8.488 8.548 8.395 8.533 1,539,864 +0.16(+1.88%)
Nov 07, 2011 8.425 8.451 8.327 8.376 2,088,555 +0.13(+1.54%)
Nov 04, 2011 8.073 8.398 7.979 8.249 3,874,632 +0.46(+5.97%)
Nov 03, 2011 7.859 7.859 7.623 7.784 1,407,876 +0.02(+0.24%)
Nov 02, 2011 8.110 8.144 7.634 7.765 882,636 -0.16(-1.99%)
Nov 01, 2011 8.054 8.151 7.874 7.923 773,291 -0.39(-4.73%)
Oct 31, 2011 8.327 8.421 8.264 8.316 460,452 -0.15(-1.73%)
Oct 28, 2011 8.443 8.556 8.436 8.462 500,986 -0.04(-0.48%)
Oct 27, 2011 8.458 8.537 8.323 8.503 963,513 +0.21(+2.48%)
Oct 26, 2011 8.170 8.320 8.058 8.297 402,976 +0.24(+2.93%)
Oct 25, 2011 8.162 8.203 8.016 8.061 400,982 -0.14(-1.74%)
Oct 24, 2011 8.121 8.219 8.113 8.204 408,860 +0.12(+1.44%)
Oct 21, 2011 8.031 8.095 7.904 8.088 496,555 +0.17(+2.13%)
Oct 20, 2011 7.915 7.994 7.770 7.919 473,122 -0.02(-0.28%)
Oct 19, 2011 8.185 8.237 7.893 7.941 649,846 -0.26(-3.15%)
Oct 18, 2011 8.031 8.237 7.953 8.200 393,644 +0.22(+2.82%)
Oct 17, 2011 8.058 8.136 7.949 7.975 392,413 -0.13(-1.66%)
Oct 14, 2011 8.117 8.140 7.968 8.110 354,986 +0.08(+1.03%)
Oct 13, 2011 8.065 8.080 7.874 8.028 409,100 -0.05(-0.65%)
Oct 12, 2011 8.080 8.132 8.001 8.080 531,457 +0.08(+0.98%)
Oct 11, 2011 7.863 8.028 7.851 8.001 529,727 +0.12(+1.52%)
Oct 10, 2011 7.728 7.893 7.683 7.881 584,356 +0.28(+3.65%)
Oct 07, 2011 7.810 7.851 7.586 7.604 495,017 -0.18(-2.31%)
Oct 06, 2011 7.720 7.795 7.503 7.784 654,846 +0.18(+2.41%)
Oct 05, 2011 7.649 7.664 7.492 7.601 514,435 -0.04(-0.54%)
Oct 04, 2011 7.320 7.664 7.080 7.642 1,302,786 +0.29(+3.92%)
Oct 03, 2011 7.511 7.664 7.350 7.353 842,232 -0.19(-2.48%)
Sep 30, 2011 7.672 7.768 7.537 7.541 590,865 -0.25(-3.22%)
Sep 29, 2011 7.586 7.799 7.563 7.792 514,371 +0.37(+5.05%)
Sep 28, 2011 7.683 7.777 7.387 7.417 594,354 -0.27(-3.46%)
Sep 27, 2011 7.717 7.868 7.616 7.683 1,324,108 +0.10(+1.32%)
Sep 26, 2011 7.638 7.642 7.391 7.583 549,716 +0.03(+0.36%)
Sep 23, 2011 7.503 7.642 7.473 7.556 539,583 +0.04(+0.50%)
Sep 22, 2011 7.548 7.628 7.380 7.518 1,160,536 -0.12(-1.57%)
Sep 21, 2011 7.911 7.960 7.604 7.638 642,910 -0.28(-3.55%)
Sep 20, 2011 8.136 8.181 7.893 7.919 733,197 -0.22(-2.67%)
Sep 19, 2011 8.147 8.234 8.039 8.136 570,176 -0.15(-1.85%)
Sep 16, 2011 8.368 8.387 8.211 8.290 780,552 -0.27(-3.19%)
Sep 15, 2011 8.672 8.698 8.526 8.563 1,146,423 -0.07(-0.82%)
Sep 14, 2011 8.661 8.709 8.488 8.634 798,927 +0.00(+0.04%)
Sep 13, 2011 8.455 8.657 8.436 8.631 759,554 +0.18(+2.17%)
Sep 12, 2011 8.241 8.462 8.181 8.447 696,275 +0.14(+1.67%)
Sep 09, 2011 8.380 8.432 8.245 8.309 649,688 -0.11(-1.33%)
Sep 08, 2011 8.503 8.574 8.380 8.421 516,315 -0.10(-1.23%)
Sep 07, 2011 8.365 8.559 8.264 8.526 972,568 +0.29(+3.50%)
Sep 06, 2011 7.990 8.279 7.968 8.237 907,911 +0.08(+0.96%)
Sep 02, 2011 8.241 8.323 8.151 8.159 943,072 -0.26(-3.07%)
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.