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 (-0.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2011 8.273 8.343 8.242 8.276 487,297 -0.01(-0.14%)
Dec 29, 2011 8.298 8.373 8.253 8.287 468,046 +0.04(+0.55%)
Dec 28, 2011 8.328 8.336 8.220 8.242 358,329 -0.09(-1.03%)
Dec 27, 2011 8.332 8.354 8.287 8.328 420,194 -0.02(-0.22%)
Dec 23, 2011 8.313 8.358 8.261 8.347 414,306 +0.29(+3.58%)
Dec 21, 2011 8.077 8.092 7.987 8.058 735,546 -0.00(-0.05%)
Dec 20, 2011 8.047 8.148 8.028 8.062 1,063,536 +0.15(+1.85%)
Dec 19, 2011 8.073 8.096 7.905 7.916 1,085,910 -0.12(-1.49%)
Dec 16, 2011 8.137 8.186 8.017 8.036 1,173,691 -0.06(-0.79%)
Dec 15, 2011 8.148 8.220 8.062 8.100 748,980 +0.00(+0.05%)
Dec 14, 2011 8.220 8.242 8.021 8.096 1,332,822 -0.17(-2.04%)
Dec 13, 2011 8.422 8.486 8.205 8.264 1,035,439 -0.35(-4.09%)
Dec 12, 2011 8.609 8.650 8.568 8.617 1,479,262 -0.03(-0.30%)
Dec 09, 2011 8.594 8.680 8.557 8.643 1,025,742 +0.12(+1.36%)
Dec 08, 2011 8.639 8.699 8.523 8.527 979,302 -0.16(-1.85%)
Dec 07, 2011 8.639 8.710 8.560 8.688 862,976 +0.02(+0.22%)
Dec 06, 2011 8.692 8.729 8.617 8.669 1,203,330 -0.10(-1.15%)
Dec 05, 2011 8.759 8.804 8.692 8.770 1,000,018 +0.12(+1.39%)
Dec 02, 2011 8.617 8.678 8.553 8.650 928,712 +0.15(+1.81%)
Dec 01, 2011 8.613 8.617 8.493 8.497 1,037,580 -0.13(-1.48%)
Nov 30, 2011 8.602 8.673 8.512 8.624 1,499,797 +0.29(+3.46%)
Nov 29, 2011 8.369 8.392 8.298 8.336 668,029 -0.03(-0.31%)
Nov 28, 2011 8.486 8.523 8.283 8.362 884,600 +0.15(+1.87%)
Nov 25, 2011 8.208 8.396 8.208 8.208 353,521 -0.03(-0.36%)
Nov 23, 2011 8.354 8.384 8.216 8.238 1,144,140 -0.16(-1.92%)
Nov 22, 2011 8.411 8.497 8.354 8.399 694,444 -0.01(-0.13%)
Nov 21, 2011 8.444 8.482 8.339 8.411 1,150,351 -0.17(-2.01%)
Nov 18, 2011 8.497 8.653 8.497 8.583 1,350,850 +0.07(+0.79%)
Nov 17, 2011 8.471 8.575 8.444 8.515 1,430,359 +0.06(+0.66%)
Nov 16, 2011 8.594 8.645 8.433 8.459 1,830,587 -0.27(-3.05%)
Nov 15, 2011 8.617 8.811 8.617 8.725 916,663 +0.11(+1.26%)
Nov 14, 2011 8.733 8.733 8.557 8.617 1,254,201 -0.06(-0.69%)
Nov 11, 2011 8.853 8.853 8.624 8.677 1,684,862 +0.00(+0.00%)
Nov 10, 2011 8.684 8.864 8.605 8.677 2,090,189 +0.31(+3.67%)
Nov 09, 2011 8.433 8.456 8.321 8.369 1,461,832 -0.16(-1.93%)
Nov 08, 2011 8.489 8.549 8.396 8.534 1,539,694 +0.16(+1.88%)
Nov 07, 2011 8.426 8.452 8.328 8.377 2,088,326 +0.13(+1.54%)
Nov 04, 2011 8.073 8.399 7.980 8.249 3,874,206 +0.46(+5.97%)
Nov 03, 2011 7.860 7.860 7.624 7.785 1,407,721 +0.02(+0.24%)
Nov 02, 2011 8.111 8.145 7.635 7.766 882,539 -0.16(-1.99%)
Nov 01, 2011 8.055 8.152 7.875 7.924 773,206 -0.39(-4.73%)
Oct 31, 2011 8.328 8.422 8.264 8.317 460,401 -0.15(-1.73%)
Oct 28, 2011 8.444 8.557 8.437 8.463 500,931 -0.04(-0.48%)
Oct 27, 2011 8.459 8.538 8.324 8.504 963,407 +0.21(+2.48%)
Oct 26, 2011 8.171 8.321 8.058 8.298 402,932 +0.24(+2.93%)
Oct 25, 2011 8.163 8.204 8.017 8.062 400,938 -0.14(-1.74%)
Oct 24, 2011 8.122 8.220 8.114 8.205 408,815 +0.12(+1.44%)
Oct 21, 2011 8.032 8.096 7.905 8.088 496,500 +0.17(+2.13%)
Oct 20, 2011 7.916 7.995 7.770 7.920 473,069 -0.02(-0.28%)
Oct 19, 2011 8.186 8.238 7.894 7.942 649,774 -0.26(-3.15%)
Oct 18, 2011 8.032 8.238 7.954 8.201 393,600 +0.22(+2.82%)
Oct 17, 2011 8.058 8.137 7.950 7.976 392,370 -0.13(-1.66%)
Oct 14, 2011 8.118 8.141 7.969 8.111 354,947 +0.08(+1.03%)
Oct 13, 2011 8.066 8.081 7.875 8.028 409,055 -0.05(-0.65%)
Oct 12, 2011 8.081 8.133 8.002 8.081 531,398 +0.08(+0.98%)
Oct 11, 2011 7.864 8.028 7.852 8.002 529,668 +0.12(+1.52%)
Oct 10, 2011 7.729 7.894 7.684 7.882 584,292 +0.28(+3.65%)
Oct 07, 2011 7.811 7.852 7.586 7.605 494,963 -0.18(-2.31%)
Oct 06, 2011 7.721 7.796 7.504 7.785 654,774 +0.18(+2.41%)
Oct 05, 2011 7.650 7.665 7.493 7.601 514,379 -0.04(-0.54%)
Oct 04, 2011 7.320 7.665 7.081 7.643 1,302,643 +0.29(+3.92%)
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.