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

Slr Investment Corp (NQ: SLRC )

16.52 +0.08 (+0.49%)
Streaming Delayed Price Updated: 10:10 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 (%)
Jul 31, 2012 8.749 8.930 8.714 8.745 912,280 -0.05(-0.61%)
Jul 30, 2012 8.718 8.834 8.718 8.799 271,399 +0.06(+0.66%)
Jul 27, 2012 8.826 8.872 8.730 8.741 519,612 -0.05(-0.61%)
Jul 26, 2012 8.799 8.830 8.711 8.795 307,458 +0.05(+0.62%)
Jul 25, 2012 8.768 8.818 8.711 8.741 257,607 +0.02(+0.22%)
Jul 24, 2012 8.784 8.814 8.661 8.722 277,268 -0.03(-0.39%)
Jul 23, 2012 8.737 8.834 8.665 8.757 313,303 -0.07(-0.78%)
Jul 20, 2012 8.826 8.868 8.814 8.826 289,737 -0.02(-0.17%)
Jul 19, 2012 8.968 8.968 8.830 8.841 297,561 -0.12(-1.33%)
Jul 18, 2012 8.933 8.968 8.906 8.960 477,734 +0.02(+0.26%)
Jul 17, 2012 8.937 8.960 8.895 8.937 783,244 +0.00(+0.04%)
Jul 16, 2012 8.880 8.968 8.857 8.933 429,359 +0.02(+0.22%)
Jul 13, 2012 8.841 8.930 8.826 8.914 438,563 +0.08(+0.87%)
Jul 12, 2012 8.761 8.841 8.688 8.837 627,651 +0.05(+0.57%)
Jul 11, 2012 8.795 8.812 8.737 8.787 638,084 +0.01(+0.13%)
Jul 10, 2012 8.776 8.791 8.757 8.776 642,667 +0.01(+0.09%)
Jul 09, 2012 8.699 8.776 8.699 8.768 479,879 +0.03(+0.40%)
Jul 06, 2012 8.722 8.791 8.699 8.734 419,507 -0.02(-0.18%)
Jul 05, 2012 8.737 8.776 8.714 8.749 414,359 -0.00(-0.04%)
Jul 03, 2012 8.661 8.772 8.652 8.753 366,989 +0.10(+1.15%)
Jul 02, 2012 8.549 8.661 8.499 8.653 564,235 +0.10(+1.21%)
Jun 29, 2012 8.672 8.680 8.446 8.549 682,246 -0.05(-0.63%)
Jun 28, 2012 8.465 8.618 8.420 8.603 896,035 +0.12(+1.40%)
Jun 27, 2012 8.307 8.488 8.307 8.484 720,786 +0.20(+2.36%)
Jun 26, 2012 8.280 8.323 8.261 8.288 247,351 +0.03(+0.37%)
Jun 25, 2012 8.327 8.334 8.257 8.257 292,385 -0.13(-1.51%)
Jun 22, 2012 8.273 8.388 8.242 8.384 576,540 +0.13(+1.53%)
Jun 21, 2012 8.307 8.327 8.231 8.257 420,332 -0.05(-0.60%)
Jun 20, 2012 8.387 8.392 8.284 8.307 345,889 -0.08(-1.01%)
Jun 19, 2012 8.238 8.428 8.215 8.392 672,479 +0.17(+2.06%)
Jun 18, 2012 8.173 8.284 8.163 8.223 546,488 +0.00(+0.05%)
Jun 15, 2012 8.238 8.334 8.211 8.219 948,118 -0.24(-2.82%)
Jun 14, 2012 8.472 8.472 8.383 8.457 1,305,802 +0.02(+0.18%)
Jun 13, 2012 8.465 8.526 8.426 8.442 448,286 -0.06(-0.68%)
Jun 12, 2012 8.277 8.502 8.277 8.499 526,785 +0.05(+0.55%)
Jun 11, 2012 8.584 8.584 8.449 8.453 535,763 -0.06(-0.68%)
Jun 08, 2012 8.446 8.515 8.411 8.511 387,564 +0.06(+0.73%)
Jun 07, 2012 8.503 8.576 8.446 8.449 581,799 +0.00(+0.05%)
Jun 06, 2012 8.403 8.449 8.399 8.446 448,822 +0.07(+0.87%)
Jun 05, 2012 8.273 8.411 8.238 8.373 546,631 +0.10(+1.16%)
Jun 04, 2012 8.303 8.365 8.238 8.277 460,106 +0.03(+0.33%)
Jun 01, 2012 8.257 8.396 8.219 8.250 763,519 -0.11(-1.33%)
May 31, 2012 8.361 8.399 8.257 8.361 999,039 +0.03(+0.32%)
May 30, 2012 8.280 8.410 8.219 8.334 533,383 +0.02(+0.28%)
May 29, 2012 8.361 8.411 8.242 8.311 428,729 -0.03(-0.41%)
May 25, 2012 8.361 8.378 8.280 8.346 270,631 +0.00(+0.00%)
May 24, 2012 8.330 8.346 8.234 8.346 330,423 +0.04(+0.51%)
May 23, 2012 8.111 8.330 8.073 8.303 479,981 +0.11(+1.36%)
May 22, 2012 8.269 8.367 8.138 8.192 510,111 -0.06(-0.74%)
May 21, 2012 8.046 8.254 8.027 8.254 440,886 +0.23(+2.82%)
May 18, 2012 8.161 8.207 8.008 8.027 571,049 -0.15(-1.88%)
May 17, 2012 8.319 8.319 8.181 8.181 471,125 -0.11(-1.30%)
May 16, 2012 8.311 8.384 8.257 8.288 661,591 -0.02(-0.23%)
May 15, 2012 8.296 8.392 8.296 8.307 281,064 +0.00(+0.05%)
May 14, 2012 8.373 8.375 8.296 8.303 409,014 -0.12(-1.37%)
May 11, 2012 8.438 8.476 8.376 8.419 381,792 -0.08(-0.95%)
May 10, 2012 8.449 8.534 8.428 8.499 478,478 +0.09(+1.05%)
May 09, 2012 8.311 8.446 8.303 8.411 453,316 +0.06(+0.74%)
May 08, 2012 8.315 8.392 8.280 8.350 655,810 +0.02(+0.18%)
May 07, 2012 8.231 8.342 8.200 8.334 673,917 +0.10(+1.21%)
May 04, 2012 8.292 8.292 8.184 8.234 906,822 -0.13(-1.61%)
May 03, 2012 8.430 8.446 8.257 8.369 828,620 -0.04(-0.50%)
May 02, 2012 8.065 8.411 8.038 8.411 1,272,169 +0.43(+5.44%)
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.