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 UNCHANGED
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 29, 2015 8.237 8.267 8.181 8.212 310,326 -0.04(-0.52%)
May 28, 2015 8.203 8.267 8.201 8.254 327,428 +0.04(+0.52%)
May 27, 2015 8.259 8.276 8.199 8.212 382,847 -0.05(-0.62%)
May 26, 2015 8.224 8.310 8.190 8.263 308,812 -0.00(-0.05%)
May 22, 2015 8.224 8.267 8.267 8.267 299,203 +0.03(+0.36%)
May 21, 2015 8.177 8.246 8.147 8.237 327,836 +0.07(+0.84%)
May 20, 2015 8.164 8.186 8.108 8.169 507,639 +0.02(+0.26%)
May 19, 2015 8.151 8.165 8.083 8.147 398,473 +0.01(+0.11%)
May 18, 2015 8.078 8.160 8.053 8.139 201,439 +0.05(+0.64%)
May 15, 2015 8.048 8.108 8.031 8.087 215,205 +0.05(+0.59%)
May 14, 2015 8.027 8.066 8.010 8.040 152,048 +0.03(+0.32%)
May 13, 2015 7.950 8.096 7.950 8.014 384,679 -0.05(-0.59%)
May 12, 2015 8.053 8.139 8.035 8.061 409,587 -0.03(-0.32%)
May 11, 2015 8.053 8.126 8.053 8.087 242,086 +0.03(+0.43%)
May 08, 2015 8.061 8.110 8.027 8.053 329,982 +0.02(+0.27%)
May 07, 2015 8.027 8.040 7.954 8.031 854,915 -0.05(-0.64%)
May 06, 2015 8.297 8.431 8.044 8.083 1,495,080 -0.36(-4.22%)
May 05, 2015 8.413 8.439 8.370 8.439 710,357 -0.02(-0.20%)
May 04, 2015 8.474 8.542 8.418 8.456 376,723 -0.03(-0.30%)
May 01, 2015 8.474 8.559 8.465 8.482 319,798 -0.00(-0.05%)
Apr 30, 2015 8.508 8.538 8.439 8.486 482,513 -0.04(-0.50%)
Apr 29, 2015 8.620 8.675 8.516 8.529 275,593 -0.11(-1.29%)
Apr 28, 2015 8.611 8.662 8.568 8.641 352,959 +0.02(+0.20%)
Apr 27, 2015 8.731 8.731 8.559 8.624 344,135 -0.09(-1.03%)
Apr 24, 2015 8.697 8.718 8.662 8.714 183,028 +0.00(+0.05%)
Apr 23, 2015 8.684 8.714 8.658 8.710 237,700 +0.04(+0.50%)
Apr 22, 2015 8.680 8.680 8.589 8.667 243,784 +0.00(+0.00%)
Apr 21, 2015 8.688 8.701 8.632 8.667 137,705 -0.02(-0.25%)
Apr 20, 2015 8.637 8.701 8.598 8.688 207,090 +0.04(+0.50%)
Apr 17, 2015 8.637 8.681 8.615 8.645 165,630 -0.04(-0.49%)
Apr 16, 2015 8.731 8.748 8.645 8.688 315,823 -0.06(-0.69%)
Apr 15, 2015 8.774 8.778 8.680 8.748 342,512 -0.01(-0.15%)
Apr 14, 2015 8.731 8.783 8.731 8.761 195,467 -0.00(-0.05%)
Apr 13, 2015 8.800 8.822 8.740 8.766 221,175 -0.06(-0.63%)
Apr 10, 2015 8.864 8.864 8.800 8.821 142,104 -0.03(-0.29%)
Apr 09, 2015 8.783 8.869 8.778 8.847 277,011 +0.05(+0.54%)
Apr 08, 2015 8.839 8.860 8.791 8.800 151,606 -0.06(-0.63%)
Apr 07, 2015 8.851 8.916 8.847 8.856 230,151 -0.02(-0.24%)
Apr 06, 2015 8.804 8.920 8.766 8.877 281,456 +0.08(+0.88%)
Apr 02, 2015 8.680 8.800 8.800 8.800 347,168 +0.13(+1.49%)
Apr 01, 2015 8.680 8.727 8.607 8.671 347,052 -0.02(-0.25%)
Mar 31, 2015 8.718 8.766 8.662 8.693 721,419 -0.06(-0.69%)
Mar 30, 2015 8.757 8.787 8.718 8.753 440,392 +0.03(+0.39%)
Mar 27, 2015 8.705 8.723 8.654 8.718 228,125 -0.00(-0.05%)
Mar 26, 2015 8.680 8.748 8.680 8.723 286,722 +0.03(+0.35%)
Mar 25, 2015 8.757 8.757 8.644 8.693 258,972 -0.02(-0.25%)
Mar 24, 2015 8.693 8.718 8.637 8.714 254,518 +0.04(+0.45%)
Mar 23, 2015 8.594 8.693 8.589 8.675 288,874 +0.10(+1.15%)
Mar 20, 2015 8.495 8.607 8.491 8.577 456,095 +0.12(+1.42%)
Mar 19, 2015 8.499 8.527 8.443 8.456 218,185 -0.07(-0.81%)
Mar 18, 2015 8.482 8.559 8.462 8.525 575,760 +0.06(+0.66%)
Mar 17, 2015 8.461 8.547 8.422 8.469 403,784 +0.03(+0.31%)
Mar 16, 2015 8.557 8.557 8.410 8.443 456,368 -0.06(-0.69%)
Mar 13, 2015 8.490 8.523 8.418 8.502 454,617 -0.01(-0.10%)
Mar 12, 2015 8.376 8.532 8.363 8.511 619,436 +0.13(+1.61%)
Mar 11, 2015 8.464 8.490 8.355 8.376 526,860 -0.10(-1.14%)
Mar 10, 2015 8.469 8.494 8.418 8.473 287,263 -0.03(-0.35%)
Mar 09, 2015 8.523 8.549 8.481 8.502 336,069 +0.00(+0.05%)
Mar 06, 2015 8.490 8.528 8.439 8.498 386,163 +0.01(+0.10%)
Mar 05, 2015 8.536 8.587 8.443 8.490 456,135 -0.01(-0.15%)
Mar 04, 2015 8.587 8.612 8.498 8.502 398,928 -0.11(-1.27%)
Mar 03, 2015 8.494 8.612 8.481 8.612 402,725 +0.13(+1.59%)
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.