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 29, 2015 8.445 8.475 8.387 8.418 302,707 -0.04(-0.52%)
May 28, 2015 8.409 8.475 8.407 8.462 319,389 +0.04(+0.52%)
May 27, 2015 8.467 8.484 8.405 8.418 373,448 -0.05(-0.62%)
May 26, 2015 8.431 8.519 8.396 8.471 301,231 -0.00(-0.05%)
May 22, 2015 8.431 8.475 8.475 8.475 291,857 +0.03(+0.36%)
May 21, 2015 8.383 8.453 8.352 8.445 319,787 +0.07(+0.84%)
May 20, 2015 8.370 8.392 8.313 8.374 495,176 +0.02(+0.26%)
May 19, 2015 8.357 8.371 8.286 8.352 388,690 +0.01(+0.11%)
May 18, 2015 8.282 8.365 8.255 8.343 196,493 +0.05(+0.64%)
May 15, 2015 8.251 8.313 8.233 8.291 209,921 +0.05(+0.59%)
May 14, 2015 8.229 8.269 8.211 8.242 148,315 +0.03(+0.32%)
May 13, 2015 8.150 8.299 8.150 8.216 375,235 -0.05(-0.59%)
May 12, 2015 8.255 8.343 8.238 8.264 399,531 -0.03(-0.32%)
May 11, 2015 8.255 8.330 8.255 8.291 236,143 +0.04(+0.43%)
May 08, 2015 8.264 8.315 8.229 8.255 321,881 +0.02(+0.27%)
May 07, 2015 8.229 8.242 8.154 8.233 833,926 -0.05(-0.64%)
May 06, 2015 8.506 8.643 8.246 8.286 1,458,374 -0.37(-4.22%)
May 05, 2015 8.625 8.652 8.581 8.652 692,917 -0.02(-0.20%)
May 04, 2015 8.687 8.757 8.630 8.669 367,474 -0.03(-0.30%)
May 01, 2015 8.687 8.775 8.678 8.696 311,946 -0.00(-0.05%)
Apr 30, 2015 8.722 8.753 8.652 8.700 470,667 -0.04(-0.50%)
Apr 29, 2015 8.836 8.894 8.731 8.744 268,826 -0.11(-1.29%)
Apr 28, 2015 8.828 8.881 8.784 8.858 344,294 +0.02(+0.20%)
Apr 27, 2015 8.951 8.951 8.775 8.841 335,686 -0.09(-1.03%)
Apr 24, 2015 8.916 8.938 8.881 8.933 178,535 +0.00(+0.05%)
Apr 23, 2015 8.903 8.933 8.876 8.929 231,864 +0.04(+0.50%)
Apr 22, 2015 8.898 8.898 8.806 8.885 237,799 +0.00(+0.00%)
Apr 21, 2015 8.907 8.920 8.850 8.885 134,324 -0.02(-0.25%)
Apr 20, 2015 8.854 8.920 8.814 8.907 202,006 +0.04(+0.50%)
Apr 17, 2015 8.854 8.899 8.832 8.863 161,564 -0.04(-0.49%)
Apr 16, 2015 8.951 8.969 8.863 8.907 308,069 -0.06(-0.69%)
Apr 15, 2015 8.995 8.999 8.898 8.969 334,103 -0.01(-0.15%)
Apr 14, 2015 8.951 9.004 8.951 8.982 190,668 -0.00(-0.05%)
Apr 13, 2015 9.021 9.044 8.960 8.986 215,745 -0.06(-0.63%)
Apr 10, 2015 9.087 9.087 9.021 9.043 138,615 -0.03(-0.29%)
Apr 09, 2015 9.004 9.092 8.999 9.070 270,210 +0.05(+0.54%)
Apr 08, 2015 9.061 9.083 9.013 9.021 147,884 -0.06(-0.63%)
Apr 07, 2015 9.074 9.140 9.070 9.079 224,500 -0.02(-0.24%)
Apr 06, 2015 9.026 9.145 8.986 9.101 274,546 +0.08(+0.88%)
Apr 02, 2015 8.898 9.021 9.021 9.021 338,645 +0.13(+1.49%)
Apr 01, 2015 8.898 8.947 8.823 8.889 338,532 -0.02(-0.25%)
Mar 31, 2015 8.938 8.986 8.881 8.911 703,708 -0.06(-0.69%)
Mar 30, 2015 8.977 9.008 8.938 8.973 429,580 +0.04(+0.39%)
Mar 27, 2015 8.925 8.942 8.872 8.938 222,524 -0.00(-0.05%)
Mar 26, 2015 8.898 8.969 8.898 8.942 279,683 +0.03(+0.35%)
Mar 25, 2015 8.977 8.977 8.862 8.911 252,614 -0.02(-0.25%)
Mar 24, 2015 8.911 8.938 8.854 8.933 248,269 +0.04(+0.45%)
Mar 23, 2015 8.810 8.911 8.806 8.894 281,782 +0.10(+1.15%)
Mar 20, 2015 8.709 8.823 8.704 8.792 444,897 +0.12(+1.42%)
Mar 19, 2015 8.713 8.742 8.656 8.669 212,828 -0.07(-0.81%)
Mar 18, 2015 8.696 8.775 8.675 8.740 561,624 +0.06(+0.66%)
Mar 17, 2015 8.674 8.762 8.634 8.682 393,871 +0.03(+0.31%)
Mar 16, 2015 8.772 8.772 8.621 8.656 445,164 -0.06(-0.69%)
Mar 13, 2015 8.703 8.738 8.630 8.716 443,456 -0.01(-0.10%)
Mar 12, 2015 8.587 8.747 8.574 8.725 604,228 +0.14(+1.61%)
Mar 11, 2015 8.678 8.703 8.565 8.587 513,926 -0.10(-1.14%)
Mar 10, 2015 8.682 8.708 8.630 8.686 280,210 -0.03(-0.35%)
Mar 09, 2015 8.738 8.764 8.695 8.716 327,818 +0.00(+0.05%)
Mar 06, 2015 8.703 8.742 8.652 8.712 376,682 +0.01(+0.10%)
Mar 05, 2015 8.751 8.803 8.656 8.703 444,937 -0.01(-0.15%)
Mar 04, 2015 8.803 8.829 8.712 8.716 389,134 -0.11(-1.27%)
Mar 03, 2015 8.708 8.829 8.695 8.829 392,837 +0.14(+1.59%)
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.