Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.766 8.780 8.522 8.631 962,749 -0.17(-1.92%)
Jul 28, 2011 8.803 8.938 8.769 8.799 420,174 +0.02(+0.26%)
Jul 27, 2011 8.990 9.005 8.769 8.777 1,159,658 -0.24(-2.62%)
Jul 26, 2011 9.009 9.039 8.953 9.013 624,736 +0.03(+0.29%)
Jul 25, 2011 8.994 9.046 8.934 8.987 586,081 -0.06(-0.66%)
Jul 22, 2011 9.046 9.082 9.020 9.046 534,748 -0.01(-0.12%)
Jul 21, 2011 9.073 9.110 9.028 9.058 778,024 +0.02(+0.21%)
Jul 20, 2011 9.136 9.159 9.009 9.039 678,936 -0.04(-0.45%)
Jul 19, 2011 9.073 9.163 9.050 9.080 559,351 +0.07(+0.79%)
Jul 18, 2011 9.178 9.178 9.009 9.009 605,278 -0.17(-1.88%)
Jul 15, 2011 9.159 9.207 9.080 9.181 583,793 +0.03(+0.37%)
Jul 14, 2011 9.279 9.301 9.118 9.148 566,057 -0.14(-1.53%)
Jul 13, 2011 9.309 9.384 9.264 9.290 510,071 +0.01(+0.16%)
Jul 12, 2011 9.252 9.369 9.252 9.275 546,030 +0.01(+0.08%)
Jul 11, 2011 9.320 9.350 9.260 9.267 437,366 -0.11(-1.20%)
Jul 08, 2011 9.365 9.399 9.339 9.380 483,354 -0.02(-0.24%)
Jul 07, 2011 9.421 9.425 9.369 9.402 599,594 +0.03(+0.36%)
Jul 06, 2011 9.241 9.384 9.241 9.369 822,996 +0.08(+0.85%)
Jul 05, 2011 9.316 9.327 9.249 9.290 645,065 -0.05(-0.56%)
Jul 01, 2011 9.249 9.421 9.230 9.342 864,432 +0.09(+1.01%)
Jun 30, 2011 9.230 9.275 9.181 9.249 752,020 +0.06(+0.61%)
Jun 29, 2011 9.238 9.249 9.167 9.193 620,003 -0.03(-0.28%)
Jun 28, 2011 9.215 9.238 9.174 9.219 738,339 +0.00(+0.04%)
Jun 27, 2011 9.234 9.252 9.178 9.215 914,874 -0.03(-0.32%)
Jun 24, 2011 9.174 9.354 9.088 9.245 12,842,319 +0.08(+0.90%)
Jun 23, 2011 9.159 9.226 9.106 9.163 781,839 -0.06(-0.61%)
Jun 22, 2011 9.170 9.249 9.155 9.219 750,856 +0.03(+0.33%)
Jun 21, 2011 9.215 9.264 9.110 9.189 1,032,785 -0.02(-0.24%)
Jun 20, 2011 9.211 9.223 9.069 9.211 697,249 +0.08(+0.90%)
Jun 17, 2011 9.185 9.204 9.065 9.129 832,382 -0.04(-0.45%)
Jun 16, 2011 9.118 9.234 9.103 9.170 1,877,818 -0.14(-1.49%)
Jun 15, 2011 9.279 9.402 9.241 9.309 1,490,600 -0.19(-1.97%)
Jun 14, 2011 9.477 9.545 9.402 9.496 1,227,091 +0.10(+1.12%)
Jun 13, 2011 9.399 9.477 9.357 9.391 986,655 +0.06(+0.68%)
Jun 10, 2011 9.335 9.380 9.309 9.327 789,923 +0.00(+0.04%)
Jun 09, 2011 9.361 9.431 9.312 9.324 945,603 +0.04(+0.48%)
Jun 08, 2011 9.335 9.406 9.275 9.279 1,320,752 -0.02(-0.20%)
Jun 07, 2011 9.260 9.384 9.189 9.297 2,123,102 +0.29(+3.24%)
Jun 06, 2011 9.103 9.129 8.990 9.005 533,744 -0.07(-0.78%)
Jun 03, 2011 9.065 9.148 9.050 9.076 351,574 -0.07(-0.78%)
May 24, 2011 9.256 9.271 9.073 9.148 487,059 -0.10(-1.05%)
May 23, 2011 9.260 9.297 9.215 9.245 317,233 -0.07(-0.72%)
May 20, 2011 9.279 9.361 9.215 9.312 406,567 +0.03(+0.28%)
May 19, 2011 9.346 9.421 9.174 9.286 452,414 +0.02(+0.24%)
May 18, 2011 9.260 9.361 9.211 9.264 469,259 +0.08(+0.86%)
May 17, 2011 9.121 9.264 9.106 9.185 401,303 +0.06(+0.66%)
May 16, 2011 9.178 9.282 9.121 9.125 369,850 -0.12(-1.26%)
May 13, 2011 9.309 9.327 9.219 9.241 226,327 -0.04(-0.48%)
May 12, 2011 9.309 9.350 9.215 9.286 250,417 -0.01(-0.08%)
May 11, 2011 9.365 9.406 9.290 9.294 288,316 -0.07(-0.76%)
May 10, 2011 9.346 9.365 9.275 9.365 407,002 +0.06(+0.60%)
May 09, 2011 9.249 9.331 9.201 9.309 291,664 +0.11(+1.22%)
May 06, 2011 9.245 9.267 9.178 9.196 264,541 +0.04(+0.45%)
May 05, 2011 9.342 9.380 9.140 9.155 598,855 -0.19(-2.00%)
May 04, 2011 9.417 9.417 9.252 9.342 372,007 -0.08(-0.84%)
May 03, 2011 9.477 9.706 9.361 9.421 338,419 -0.06(-0.59%)
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.