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

Slr Investment Corp (NQ: SLRC )

16.10 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2013 9.137 9.168 8.826 8.834 1,435,754 -0.29(-3.20%)
May 30, 2013 9.083 9.137 9.056 9.125 444,695 +0.03(+0.38%)
May 29, 2013 9.152 9.168 9.029 9.091 546,803 -0.09(-0.96%)
May 28, 2013 9.429 9.429 9.160 9.179 797,812 -0.13(-1.36%)
May 24, 2013 9.160 9.306 9.160 9.306 0 +0.08(+0.83%)
May 23, 2013 9.221 9.256 9.122 9.229 0 -0.03(-0.33%)
May 22, 2013 9.371 9.427 9.196 9.260 0 -0.08(-0.86%)
May 21, 2013 9.314 9.352 9.260 9.340 0 +0.03(+0.33%)
May 20, 2013 9.218 9.310 9.204 9.310 0 +0.07(+0.71%)
May 17, 2013 9.317 9.352 9.218 9.244 0 -0.02(-0.25%)
May 16, 2013 9.218 9.330 9.191 9.267 643,122 +0.03(+0.37%)
May 15, 2013 9.264 9.302 9.219 9.233 0 -0.03(-0.29%)
May 13, 2013 9.241 9.298 9.202 9.260 0 +0.03(+0.37%)
May 10, 2013 9.175 9.248 9.175 9.225 0 +0.04(+0.46%)
May 09, 2013 9.256 9.271 9.137 9.183 0 -0.07(-0.79%)
May 08, 2013 9.137 9.275 9.106 9.256 0 +0.16(+1.73%)
May 07, 2013 9.079 9.106 9.037 9.098 747,714 +0.00(+0.04%)
May 06, 2013 9.164 9.183 9.052 9.095 0 -0.02(-0.25%)
May 03, 2013 9.156 9.156 9.114 9.118 0 +0.06(+0.64%)
May 02, 2013 9.022 9.160 8.999 9.060 0 +0.07(+0.81%)
May 01, 2013 9.195 9.195 8.945 8.987 0 -0.20(-2.21%)
Apr 30, 2013 9.183 9.267 9.164 9.191 0 +0.02(+0.17%)
Apr 29, 2013 9.102 9.244 9.052 9.175 813,708 +0.12(+1.36%)
Apr 26, 2013 9.026 9.083 9.026 9.052 792,850 +0.03(+0.30%)
Apr 25, 2013 9.045 9.060 8.995 9.026 524,424 +0.02(+0.17%)
Apr 24, 2013 9.002 9.022 8.914 9.010 537,307 +0.03(+0.34%)
Apr 23, 2013 8.872 9.014 8.853 8.979 622,746 +0.14(+1.56%)
Apr 22, 2013 8.826 8.872 8.684 8.841 617,830 +0.06(+0.66%)
Apr 19, 2013 8.691 8.791 8.680 8.784 606,694 +0.08(+0.97%)
Apr 18, 2013 8.668 8.795 8.653 8.699 862,937 +0.00(+0.00%)
Apr 17, 2013 8.822 8.864 8.576 8.699 1,044,992 -0.13(-1.44%)
Apr 16, 2013 8.784 8.841 8.749 8.826 737,028 +0.14(+1.59%)
Apr 15, 2013 8.899 8.903 8.649 8.688 943,449 -0.21(-2.37%)
Apr 12, 2013 8.976 8.987 8.864 8.899 679,082 -0.09(-1.03%)
Apr 11, 2013 9.006 9.029 8.933 8.991 800,762 -0.02(-0.21%)
Apr 10, 2013 8.995 9.093 8.991 9.010 651,668 +0.05(+0.51%)
Apr 09, 2013 9.068 9.102 8.960 8.964 892,085 -0.13(-1.39%)
Apr 08, 2013 8.910 9.102 8.837 9.091 1,189,579 +0.19(+2.11%)
Apr 05, 2013 8.810 8.910 8.780 8.903 656,373 +0.03(+0.30%)
Apr 04, 2013 8.730 8.891 8.722 8.876 593,891 +0.12(+1.32%)
Apr 03, 2013 8.960 8.960 8.757 8.761 993,133 -0.16(-1.81%)
Apr 02, 2013 8.999 9.064 8.899 8.922 716,159 +0.01(+0.13%)
Apr 01, 2013 8.999 9.064 8.841 8.910 836,084 -0.11(-1.23%)
Mar 28, 2013 9.098 9.098 8.979 9.022 936,612 -0.05(-0.51%)
Mar 27, 2013 9.052 9.072 8.976 9.068 648,660 +0.02(+0.21%)
Mar 26, 2013 9.129 9.160 8.987 9.049 1,061,809 -0.04(-0.42%)
Mar 25, 2013 9.160 9.191 9.029 9.087 810,248 -0.02(-0.17%)
Mar 22, 2013 9.083 9.122 9.064 9.102 549,750 +0.05(+0.55%)
Mar 21, 2013 9.118 9.195 9.033 9.052 580,146 -0.08(-0.84%)
Mar 20, 2013 9.110 9.191 9.068 9.129 803,718 +0.06(+0.68%)
Mar 19, 2013 9.218 9.333 9.026 9.068 1,593,560 -0.35(-3.75%)
Mar 18, 2013 9.440 9.502 9.410 9.421 1,195,641 -0.05(-0.49%)
Mar 15, 2013 9.579 9.582 9.444 9.467 1,263,504 -0.05(-0.56%)
Mar 14, 2013 9.502 9.536 9.456 9.521 732,245 +0.07(+0.69%)
Mar 13, 2013 9.463 9.502 9.352 9.456 1,022,855 +0.03(+0.33%)
Mar 12, 2013 9.525 9.525 9.406 9.425 928,384 -0.10(-1.05%)
Mar 11, 2013 9.540 9.582 9.479 9.525 830,473 +0.03(+0.36%)
Mar 08, 2013 9.410 9.556 9.390 9.490 1,248,254 +0.12(+1.23%)
Mar 07, 2013 9.202 9.463 9.133 9.375 1,759,498 +0.23(+2.52%)
Mar 06, 2013 9.160 9.260 9.110 9.145 1,147,881 -0.02(-0.25%)
Mar 05, 2013 9.252 9.275 9.168 9.168 1,495,665 -0.02(-0.25%)
Mar 04, 2013 9.340 9.344 9.154 9.191 1,698,303 -0.15(-1.60%)
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.