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

Slr Investment Corp (NQ: SLRC )

16.59 +0.15 (+0.94%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 3, 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 (%)
Apr 30, 2020 9.782 10.23 9.621 10.10 373,946 +0.28(+2.80%)
Apr 29, 2020 9.419 10.04 9.332 9.829 390,455 +0.54(+5.85%)
Apr 28, 2020 9.929 10.02 9.225 9.285 265,810 -0.44(-4.55%)
Apr 27, 2020 9.480 9.802 9.359 9.728 370,902 +0.42(+4.54%)
Apr 24, 2020 8.715 9.386 8.715 9.305 377,553 +0.60(+6.86%)
Apr 23, 2020 8.728 8.795 8.534 8.708 397,749 +0.10(+1.17%)
Apr 22, 2020 9.151 9.225 8.567 8.608 330,397 -0.31(-3.46%)
Apr 21, 2020 8.950 9.211 8.665 8.916 370,972 -0.07(-0.75%)
Apr 20, 2020 9.399 9.601 8.889 8.983 331,012 -0.60(-6.30%)
Apr 17, 2020 9.741 9.994 9.433 9.587 190,937 +0.19(+2.07%)
Apr 16, 2020 9.527 9.527 9.225 9.393 223,845 -0.18(-1.89%)
Apr 15, 2020 9.527 9.688 9.319 9.574 352,670 -0.24(-2.46%)
Apr 14, 2020 9.694 9.909 9.537 9.815 330,733 +0.28(+2.88%)
Apr 13, 2020 9.245 9.896 8.641 9.540 897,342 +0.20(+2.16%)
Apr 09, 2020 9.305 10.37 9.258 9.339 801,014 +0.26(+2.88%)
Apr 08, 2020 8.990 9.574 8.990 9.077 519,511 +0.27(+3.05%)
Apr 07, 2020 8.588 8.936 8.433 8.809 611,232 +0.51(+6.14%)
Apr 06, 2020 7.615 8.567 7.514 8.299 508,332 +0.79(+10.55%)
Apr 03, 2020 7.742 7.896 7.313 7.507 536,742 -0.12(-1.58%)
Apr 02, 2020 7.534 7.662 7.313 7.628 601,428 +0.23(+3.08%)
Apr 01, 2020 7.393 7.769 7.118 7.400 754,605 -0.41(-5.24%)
Mar 31, 2020 7.031 7.836 7.031 7.809 557,890 +0.74(+10.44%)
Mar 30, 2020 7.789 7.789 6.816 7.071 882,317 -0.54(-7.14%)
Mar 27, 2020 7.682 7.910 7.115 7.615 935,610 -0.17(-2.24%)
Mar 26, 2020 7.199 8.520 7.138 7.789 927,159 +0.66(+9.32%)
Mar 25, 2020 7.239 8.460 7.004 7.125 1,147,781 +0.20(+2.91%)
Mar 24, 2020 6.883 7.306 6.568 6.924 1,204,253 +1.37(+24.64%)
Mar 23, 2020 6.474 6.682 5.508 5.555 1,235,551 -1.00(-15.25%)
Mar 20, 2020 7.279 7.756 6.270 6.555 1,085,111 -0.72(-9.95%)
Mar 19, 2020 5.099 7.903 4.978 7.279 1,202,442 +2.21(+43.71%)
Mar 18, 2020 7.789 8.044 5.065 5.065 1,650,615 -2.84(-35.96%)
Mar 17, 2020 8.513 8.759 7.657 7.910 905,672 -0.49(-5.79%)
Mar 16, 2020 8.487 9.077 7.132 8.396 601,305 -1.12(-11.78%)
Mar 13, 2020 9.544 9.861 9.401 9.518 793,087 +0.29(+3.16%)
Mar 12, 2020 10.37 10.54 9.006 9.226 1,053,469 -1.71(-15.60%)
Mar 11, 2020 10.97 11.04 10.67 10.93 513,871 -0.08(-0.77%)
Mar 10, 2020 11.44 11.53 10.91 11.02 839,707 -0.16(-1.45%)
Mar 09, 2020 11.53 11.65 11.11 11.18 559,068 -1.00(-8.20%)
Mar 06, 2020 12.35 12.40 12.01 12.18 423,381 -0.38(-3.05%)
Mar 05, 2020 12.48 12.68 12.46 12.56 265,513 -0.06(-0.46%)
Mar 04, 2020 12.66 12.73 12.55 12.62 269,418 +0.10(+0.78%)
Mar 03, 2020 12.62 12.84 12.47 12.52 468,975 -0.04(-0.31%)
Mar 02, 2020 12.13 12.58 12.12 12.56 342,293 +0.45(+3.75%)
Feb 28, 2020 12.39 12.51 11.73 12.10 837,662 -0.32(-2.61%)
Feb 27, 2020 12.48 12.70 12.33 12.43 461,110 -0.13(-1.03%)
Feb 26, 2020 12.60 12.71 12.52 12.56 385,313 -0.06(-0.46%)
Feb 25, 2020 12.98 12.99 12.38 12.62 665,558 -0.32(-2.46%)
Feb 24, 2020 12.67 12.95 12.51 12.93 499,234 +0.06(+0.50%)
Feb 21, 2020 13.22 13.26 12.64 12.87 1,212,149 -0.82(-6.01%)
Feb 20, 2020 13.60 13.72 13.54 13.69 174,655 +0.18(+1.30%)
Feb 19, 2020 13.51 13.54 13.48 13.52 130,396 -0.01(-0.10%)
Feb 18, 2020 13.57 13.64 13.52 13.53 161,918 -0.06(-0.43%)
Feb 14, 2020 13.67 13.70 13.52 13.59 117,837 -0.07(-0.52%)
Feb 13, 2020 13.62 13.66 13.55 13.66 151,960 +0.05(+0.33%)
Feb 12, 2020 13.67 13.74 13.61 13.62 89,378 -0.04(-0.28%)
Feb 11, 2020 13.69 13.70 13.62 13.65 93,096 -0.05(-0.33%)
Feb 10, 2020 13.69 13.71 13.62 13.70 106,833 -0.01(-0.09%)
Feb 07, 2020 13.68 13.72 13.67 13.71 104,110 +0.02(+0.14%)
Feb 06, 2020 13.69 13.69 13.64 13.69 143,519 +0.03(+0.24%)
Feb 05, 2020 13.71 13.71 13.52 13.66 169,691 +0.08(+0.57%)
Feb 04, 2020 13.62 13.62 13.54 13.58 134,875 -0.01(-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.