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

Slr Investment Corp (NQ: SLRC )

16.32 +0.12 (+0.71%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 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, 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%)
May 01, 2012 7.931 8.100 7.931 7.977 665,988 +0.00(+0.05%)
Apr 30, 2012 8.000 8.015 7.954 7.973 365,682 -0.05(-0.67%)
Apr 27, 2012 7.962 8.042 7.954 8.027 422,147 +0.07(+0.82%)
Apr 26, 2012 7.969 7.996 7.942 7.962 448,869 -0.01(-0.10%)
Apr 25, 2012 7.966 8.046 7.954 7.969 433,957 +0.05(+0.68%)
Apr 24, 2012 7.808 7.927 7.808 7.916 467,220 +0.08(+1.03%)
Apr 23, 2012 7.843 7.843 7.731 7.835 563,946 -0.07(-0.87%)
Apr 20, 2012 7.958 7.958 7.873 7.904 442,966 +0.03(+0.44%)
Apr 19, 2012 7.843 7.942 7.804 7.869 551,286 -0.01(-0.15%)
Apr 18, 2012 7.969 7.969 7.812 7.881 525,608 -0.10(-1.20%)
Apr 17, 2012 7.889 8.027 7.877 7.977 578,146 +0.11(+1.42%)
Apr 16, 2012 7.950 7.959 7.700 7.866 1,914,800 -0.16(-2.01%)
Apr 13, 2012 8.250 8.251 8.019 8.027 1,011,615 -0.21(-2.56%)
Apr 12, 2012 8.254 8.254 8.204 8.238 403,905 +0.01(+0.14%)
Apr 11, 2012 8.184 8.269 8.161 8.227 655,855 +0.12(+1.47%)
Apr 10, 2012 8.323 8.338 8.065 8.108 1,437,545 -0.27(-3.17%)
Apr 09, 2012 8.376 8.388 8.338 8.373 602,785 -0.04(-0.50%)
Apr 05, 2012 8.484 8.542 8.411 8.415 588,962 -0.12(-1.40%)
Apr 04, 2012 8.449 8.542 8.449 8.534 1,043,500 +0.02(+0.18%)
Apr 03, 2012 8.630 8.630 8.492 8.519 779,039 -0.03(-0.36%)
Apr 02, 2012 8.472 8.549 8.449 8.549 589,197 +0.07(+0.86%)
Mar 30, 2012 8.476 8.519 8.449 8.476 1,231,338 +0.07(+0.78%)
Mar 29, 2012 8.457 8.480 8.411 8.411 578,331 -0.06(-0.68%)
Mar 28, 2012 8.515 8.534 8.449 8.469 492,632 -0.04(-0.45%)
Mar 27, 2012 8.572 8.572 8.476 8.507 494,858 -0.02(-0.23%)
Mar 26, 2012 8.549 8.584 8.476 8.526 658,242 +0.02(+0.23%)
Mar 23, 2012 8.465 8.526 8.449 8.507 776,347 +0.05(+0.54%)
Mar 22, 2012 8.476 8.522 8.453 8.461 545,798 -0.07(-0.77%)
Mar 21, 2012 8.553 8.572 8.507 8.526 551,169 -0.03(-0.31%)
Mar 20, 2012 8.576 8.633 8.553 8.553 485,829 -0.07(-0.76%)
Mar 19, 2012 8.626 8.707 8.607 8.618 672,531 -0.03(-0.36%)
Mar 16, 2012 8.695 8.718 8.622 8.649 1,316,045 -0.25(-2.85%)
Mar 15, 2012 8.918 8.930 8.857 8.903 1,424,446 +0.05(+0.56%)
Mar 14, 2012 8.891 8.926 8.834 8.853 798,685 -0.01(-0.13%)
Mar 13, 2012 8.834 8.864 8.776 8.864 942,236 +0.09(+1.05%)
Mar 12, 2012 8.768 8.780 8.714 8.772 813,179 +0.06(+0.71%)
Mar 09, 2012 8.645 8.730 8.622 8.711 783,250 +0.07(+0.76%)
Mar 08, 2012 8.661 8.667 8.603 8.645 909,668 +0.01(+0.13%)
Mar 07, 2012 8.565 8.657 8.565 8.634 798,875 +0.09(+1.03%)
Mar 06, 2012 8.641 8.699 8.542 8.545 1,531,232 -0.13(-1.55%)
Mar 05, 2012 8.822 8.822 8.661 8.680 1,598,526 -0.12(-1.40%)
Mar 02, 2012 8.845 8.876 8.761 8.803 1,436,558 -0.03(-0.39%)
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.