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

Slr Investment Corp (NQ: SLRC )

16.02 -0.68 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2013 8.912 8.942 8.608 8.616 1,472,052 -0.28(-3.20%)
May 30, 2013 8.859 8.912 8.833 8.900 455,938 +0.03(+0.38%)
May 29, 2013 8.927 8.942 8.807 8.867 560,627 -0.09(-0.96%)
May 28, 2013 9.196 9.196 8.934 8.953 817,982 -0.12(-1.36%)
May 24, 2013 8.934 9.076 8.934 9.076 0 +0.07(+0.83%)
May 23, 2013 8.994 9.028 8.897 9.002 0 -0.03(-0.33%)
May 22, 2013 9.140 9.194 8.970 9.031 0 -0.08(-0.86%)
May 21, 2013 9.084 9.121 9.031 9.110 0 +0.03(+0.33%)
May 20, 2013 8.990 9.080 8.977 9.080 0 +0.06(+0.71%)
May 17, 2013 9.088 9.121 8.990 9.016 0 -0.02(-0.25%)
May 16, 2013 8.990 9.100 8.964 9.039 659,381 +0.03(+0.37%)
May 15, 2013 9.035 9.073 8.992 9.005 0 -0.03(-0.29%)
May 13, 2013 9.013 9.069 8.975 9.031 0 +0.03(+0.37%)
May 10, 2013 8.949 9.020 8.949 8.998 0 +0.04(+0.46%)
May 09, 2013 9.028 9.043 8.912 8.957 0 -0.07(-0.79%)
May 08, 2013 8.912 9.046 8.882 9.028 0 +0.15(+1.73%)
May 07, 2013 8.855 8.882 8.814 8.874 766,617 +0.00(+0.04%)
May 06, 2013 8.938 8.956 8.829 8.870 0 -0.02(-0.25%)
May 03, 2013 8.930 8.930 8.889 8.893 0 +0.06(+0.64%)
May 02, 2013 8.799 8.934 8.777 8.837 0 +0.07(+0.81%)
May 01, 2013 8.968 8.968 8.724 8.766 0 -0.20(-2.21%)
Apr 30, 2013 8.957 9.039 8.938 8.964 0 +0.01(+0.17%)
Apr 29, 2013 8.878 9.016 8.829 8.949 834,280 +0.12(+1.36%)
Apr 26, 2013 8.803 8.859 8.803 8.829 812,894 +0.03(+0.30%)
Apr 25, 2013 8.822 8.837 8.773 8.803 537,682 +0.01(+0.17%)
Apr 24, 2013 8.780 8.799 8.694 8.788 550,891 +0.03(+0.34%)
Apr 23, 2013 8.653 8.792 8.634 8.758 638,490 +0.13(+1.56%)
Apr 22, 2013 8.608 8.653 8.470 8.623 633,449 +0.06(+0.66%)
Apr 19, 2013 8.477 8.574 8.466 8.567 622,032 +0.08(+0.97%)
Apr 18, 2013 8.455 8.578 8.440 8.485 884,753 +0.00(+0.00%)
Apr 17, 2013 8.604 8.646 8.365 8.485 1,071,411 -0.12(-1.44%)
Apr 16, 2013 8.567 8.623 8.533 8.608 755,662 +0.13(+1.59%)
Apr 15, 2013 8.679 8.683 8.436 8.473 967,301 -0.21(-2.37%)
Apr 12, 2013 8.754 8.765 8.646 8.679 696,251 -0.09(-1.03%)
Apr 11, 2013 8.784 8.807 8.713 8.769 821,007 -0.02(-0.21%)
Apr 10, 2013 8.773 8.869 8.769 8.788 668,143 +0.04(+0.51%)
Apr 09, 2013 8.844 8.878 8.739 8.743 914,639 -0.12(-1.39%)
Apr 08, 2013 8.691 8.878 8.619 8.867 1,219,654 +0.18(+2.11%)
Apr 05, 2013 8.593 8.691 8.563 8.683 672,967 +0.03(+0.30%)
Apr 04, 2013 8.515 8.672 8.507 8.657 608,906 +0.11(+1.32%)
Apr 03, 2013 8.739 8.739 8.541 8.545 1,018,241 -0.16(-1.81%)
Apr 02, 2013 8.777 8.840 8.679 8.702 734,265 +0.01(+0.13%)
Apr 01, 2013 8.777 8.840 8.623 8.691 857,222 -0.11(-1.23%)
Mar 28, 2013 8.874 8.874 8.758 8.799 960,291 -0.04(-0.51%)
Mar 27, 2013 8.829 8.848 8.754 8.844 665,060 +0.02(+0.21%)
Mar 26, 2013 8.904 8.934 8.766 8.825 1,088,653 -0.04(-0.42%)
Mar 25, 2013 8.934 8.964 8.807 8.863 830,732 -0.01(-0.17%)
Mar 22, 2013 8.859 8.897 8.840 8.878 563,649 +0.05(+0.55%)
Mar 21, 2013 8.893 8.968 8.810 8.829 594,813 -0.07(-0.84%)
Mar 20, 2013 8.885 8.964 8.844 8.904 824,037 +0.06(+0.68%)
Mar 19, 2013 8.990 9.103 8.803 8.844 1,633,848 -0.34(-3.75%)
Mar 18, 2013 9.208 9.267 9.178 9.189 1,225,868 -0.04(-0.49%)
Mar 15, 2013 9.342 9.346 9.211 9.234 1,295,448 -0.05(-0.56%)
Mar 14, 2013 9.267 9.301 9.223 9.286 750,758 +0.06(+0.69%)
Mar 13, 2013 9.230 9.267 9.121 9.223 1,048,714 +0.03(+0.33%)
Mar 12, 2013 9.290 9.290 9.174 9.193 951,855 -0.10(-1.05%)
Mar 11, 2013 9.305 9.346 9.245 9.290 851,469 +0.03(+0.36%)
Mar 08, 2013 9.178 9.320 9.159 9.256 1,279,812 +0.11(+1.23%)
Mar 07, 2013 8.975 9.230 8.908 9.144 1,803,981 +0.22(+2.52%)
Mar 06, 2013 8.934 9.031 8.885 8.919 1,176,901 -0.02(-0.25%)
Mar 05, 2013 9.024 9.046 8.942 8.942 1,533,478 -0.02(-0.25%)
Mar 04, 2013 9.110 9.114 8.928 8.964 1,741,239 -0.15(-1.60%)
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.