Skip to main content

Slr Investment Corp (NQ: SLRC )

15.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.26 11.44 11.16 11.29 172,185 +0.00(+0.00%)
Aug 28, 2020 11.19 11.34 11.14 11.29 101,183 +0.14(+1.26%)
Aug 27, 2020 11.17 11.36 11.14 11.15 125,289 -0.04(-0.36%)
Aug 26, 2020 11.33 11.37 11.10 11.19 242,012 -0.13(-1.18%)
Aug 25, 2020 11.39 11.39 11.16 11.32 140,071 -0.02(-0.18%)
Aug 24, 2020 11.17 11.36 11.01 11.34 138,947 +0.22(+1.99%)
Aug 21, 2020 11.10 11.19 11.04 11.12 141,626 +0.03(+0.24%)
Aug 20, 2020 11.06 11.29 11.06 11.10 81,565 -0.03(-0.24%)
Aug 19, 2020 11.02 11.24 10.87 11.12 206,373 +0.09(+0.85%)
Aug 18, 2020 11.23 11.33 10.92 11.03 166,007 -0.18(-1.61%)
Aug 17, 2020 11.30 11.32 11.14 11.21 98,880 -0.05(-0.48%)
Aug 14, 2020 11.24 11.32 11.08 11.26 207,887 +0.05(+0.48%)
Aug 13, 2020 11.42 11.52 11.16 11.21 219,476 -0.26(-2.28%)
Aug 12, 2020 11.67 11.68 11.38 11.47 136,216 -0.05(-0.47%)
Aug 11, 2020 11.74 11.84 11.51 11.53 128,532 -0.12(-1.01%)
Aug 10, 2020 11.53 11.96 11.43 11.64 163,519 +0.12(+1.08%)
Aug 07, 2020 11.42 11.55 11.22 11.52 158,639 +0.35(+3.12%)
Aug 06, 2020 11.16 11.23 11.00 11.17 140,663 -0.04(-0.36%)
Aug 05, 2020 11.18 11.49 11.07 11.21 168,862 +0.07(+0.60%)
Aug 04, 2020 11.07 11.22 10.98 11.14 166,478 +0.08(+0.73%)
Aug 03, 2020 10.88 11.16 10.77 11.06 257,851 +0.23(+2.10%)
Jul 31, 2020 10.81 10.84 10.74 10.84 131,179 -0.01(-0.06%)
Jul 30, 2020 10.67 10.92 10.63 10.84 115,123 +0.01(+0.12%)
Jul 29, 2020 10.78 10.88 10.66 10.83 91,333 +0.03(+0.31%)
Jul 28, 2020 10.78 10.86 10.62 10.79 117,788 +0.02(+0.19%)
Jul 27, 2020 10.86 10.92 10.75 10.77 98,165 -0.07(-0.62%)
Jul 24, 2020 11.19 11.19 10.81 10.84 104,764 -0.31(-2.76%)
Jul 23, 2020 11.17 11.20 11.02 11.15 139,750 +0.01(+0.06%)
Jul 22, 2020 10.84 11.16 10.81 11.14 127,836 +0.27(+2.46%)
Jul 21, 2020 10.78 11.00 10.73 10.88 104,985 +0.17(+1.56%)
Jul 20, 2020 10.73 10.84 10.58 10.71 130,702 -0.02(-0.19%)
Jul 17, 2020 10.86 10.86 10.63 10.73 97,601 -0.05(-0.50%)
Jul 16, 2020 10.79 10.98 10.65 10.78 100,262 -0.08(-0.74%)
Jul 15, 2020 10.83 10.88 10.64 10.86 156,868 +0.17(+1.63%)
Jul 14, 2020 10.61 10.72 10.51 10.69 124,807 +0.07(+0.69%)
Jul 13, 2020 10.48 10.78 10.47 10.61 163,243 +0.19(+1.87%)
Jul 10, 2020 10.41 10.52 10.35 10.42 237,138 +0.01(+0.13%)
Jul 09, 2020 10.63 10.66 10.23 10.41 218,577 -0.28(-2.63%)
Jul 08, 2020 10.66 10.75 10.43 10.69 322,400 +0.05(+0.44%)
Jul 07, 2020 10.81 10.82 10.61 10.64 276,886 -0.22(-2.04%)
Jul 06, 2020 11.32 11.33 10.83 10.86 322,072 -0.30(-2.70%)
Jul 02, 2020 11.19 11.30 10.96 11.16 508,750 +0.21(+1.90%)
Jul 01, 2020 10.79 11.11 10.79 10.96 159,206 +0.23(+2.12%)
Jun 30, 2020 10.77 10.93 10.63 10.73 279,077 -0.05(-0.50%)
Jun 29, 2020 10.72 10.78 10.47 10.78 171,758 +0.09(+0.88%)
Jun 26, 2020 10.75 10.80 10.53 10.69 140,283 -0.10(-0.93%)
Jun 25, 2020 10.61 10.81 10.58 10.79 190,247 +0.18(+1.71%)
Jun 24, 2020 10.76 10.85 10.35 10.61 199,629 -0.25(-2.28%)
Jun 23, 2020 11.01 11.12 10.77 10.86 183,324 -0.12(-1.10%)
Jun 22, 2020 11.08 11.10 10.90 10.98 228,358 -0.15(-1.33%)
Jun 19, 2020 11.21 11.27 10.99 11.12 363,542 +0.11(+0.97%)
Jun 18, 2020 11.06 11.24 10.94 11.02 198,117 -0.05(-0.48%)
Jun 17, 2020 11.28 11.40 10.79 11.07 437,155 -0.42(-3.67%)
Jun 16, 2020 11.66 11.78 11.43 11.49 291,748 +0.22(+1.92%)
Jun 15, 2020 10.85 11.41 10.73 11.28 246,809 +0.16(+1.47%)
Jun 12, 2020 10.99 11.23 10.82 11.11 232,722 +0.48(+4.56%)
Jun 11, 2020 10.85 10.88 10.60 10.63 351,018 -0.63(-5.58%)
Jun 10, 2020 11.60 11.60 10.82 11.26 302,044 -0.35(-2.99%)
Jun 09, 2020 11.44 11.69 11.30 11.60 223,923 +0.05(+0.40%)
Jun 08, 2020 11.33 11.73 11.33 11.56 195,460 +0.35(+3.15%)
Jun 05, 2020 11.45 11.52 11.09 11.20 323,488 -0.04(-0.35%)
Jun 04, 2020 11.16 11.35 11.11 11.24 115,219 +0.10(+0.94%)
Jun 03, 2020 11.16 11.29 11.07 11.14 226,329 +0.12(+1.13%)
Jun 02, 2020 11.22 11.26 10.87 11.01 210,933 -0.05(-0.47%)
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.