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, 2016 9.008 9.013 8.863 8.902 235,708 -0.04(-0.43%)
May 27, 2016 8.955 8.941 8.941 8.941 116,846 +0.01(+0.11%)
May 26, 2016 8.849 8.960 8.849 8.931 148,324 +0.04(+0.49%)
May 25, 2016 8.955 8.982 8.776 8.887 244,841 -0.08(-0.86%)
May 24, 2016 8.897 8.999 8.825 8.965 202,452 +0.09(+1.04%)
May 23, 2016 9.008 9.033 8.781 8.873 185,619 -0.09(-0.97%)
May 20, 2016 8.839 9.013 8.834 8.960 228,547 +0.19(+2.15%)
May 19, 2016 8.873 8.873 8.675 8.771 335,906 -0.15(-1.63%)
May 18, 2016 8.844 8.965 8.825 8.917 186,670 +0.01(+0.11%)
May 17, 2016 8.902 8.950 8.829 8.907 202,423 -0.00(-0.05%)
May 16, 2016 8.839 9.008 8.825 8.912 239,083 +0.10(+1.10%)
May 13, 2016 8.820 8.868 8.762 8.815 183,539 -0.05(-0.55%)
May 12, 2016 8.902 8.985 8.767 8.863 211,973 -0.03(-0.38%)
May 11, 2016 8.844 8.931 8.781 8.897 176,991 +0.00(+0.05%)
May 10, 2016 8.883 8.907 8.607 8.892 294,129 +0.07(+0.82%)
May 09, 2016 8.970 9.008 8.738 8.820 405,683 -0.10(-1.14%)
May 06, 2016 8.921 8.950 8.825 8.921 302,480 +0.01(+0.16%)
May 05, 2016 8.849 8.946 8.728 8.907 744,492 +0.12(+1.38%)
May 04, 2016 8.530 8.825 8.522 8.786 436,938 +0.27(+3.18%)
May 03, 2016 8.505 8.588 8.414 8.515 221,362 +0.02(+0.28%)
May 02, 2016 8.554 8.587 8.476 8.491 168,585 -0.03(-0.40%)
Apr 29, 2016 8.588 8.588 8.476 8.525 279,396 -0.04(-0.51%)
Apr 28, 2016 8.617 8.704 8.510 8.568 201,397 -0.05(-0.62%)
Apr 27, 2016 8.631 8.699 8.593 8.622 100,103 -0.01(-0.11%)
Apr 26, 2016 8.554 8.684 8.530 8.631 198,086 +0.08(+0.96%)
Apr 25, 2016 8.665 8.704 8.486 8.549 346,714 -0.08(-0.95%)
Apr 22, 2016 8.515 8.655 8.462 8.631 398,995 +0.16(+1.94%)
Apr 21, 2016 8.447 8.515 8.385 8.467 340,251 +0.06(+0.69%)
Apr 20, 2016 8.462 8.501 8.399 8.409 140,544 -0.07(-0.80%)
Apr 19, 2016 8.341 8.537 8.274 8.476 300,669 +0.14(+1.68%)
Apr 18, 2016 8.409 8.433 8.298 8.336 181,452 -0.06(-0.75%)
Apr 15, 2016 8.283 8.457 8.278 8.399 152,278 +0.08(+0.93%)
Apr 14, 2016 8.418 8.438 8.322 8.322 153,101 -0.08(-0.98%)
Apr 13, 2016 8.418 8.469 8.380 8.404 145,470 +0.00(+0.06%)
Apr 12, 2016 8.360 8.438 8.293 8.399 181,545 +0.08(+0.99%)
Apr 11, 2016 8.346 8.457 8.307 8.317 116,926 -0.02(-0.23%)
Apr 08, 2016 8.293 8.501 8.293 8.336 305,413 +0.06(+0.76%)
Apr 07, 2016 8.264 8.380 8.191 8.273 235,648 +0.00(+0.06%)
Apr 06, 2016 8.177 8.341 8.177 8.269 222,762 +0.09(+1.12%)
Apr 05, 2016 8.293 8.331 8.177 8.177 377,442 -0.15(-1.80%)
Apr 04, 2016 8.370 8.414 8.273 8.327 298,816 -0.04(-0.46%)
Apr 01, 2016 8.356 8.423 8.288 8.365 207,988 +0.01(+0.12%)
Mar 31, 2016 8.273 8.380 8.269 8.356 353,839 +0.07(+0.82%)
Mar 30, 2016 8.486 8.486 8.249 8.288 208,112 -0.15(-1.78%)
Mar 29, 2016 8.264 8.452 8.220 8.438 252,749 +0.17(+2.11%)
Mar 28, 2016 8.346 8.356 8.157 8.264 185,371 -0.06(-0.70%)
Mar 24, 2016 8.302 8.322 8.322 8.322 209,909 +0.02(+0.29%)
Mar 23, 2016 8.447 8.486 8.283 8.298 283,915 -0.15(-1.72%)
Mar 22, 2016 8.365 8.472 8.324 8.443 320,189 +0.08(+0.92%)
Mar 21, 2016 8.285 8.403 8.261 8.365 335,176 +0.10(+1.20%)
Mar 18, 2016 8.309 8.398 8.205 8.266 334,052 -0.04(-0.46%)
Mar 17, 2016 8.223 8.374 8.186 8.304 271,811 +0.10(+1.21%)
Mar 16, 2016 8.247 8.247 8.110 8.205 289,157 -0.02(-0.23%)
Mar 15, 2016 8.323 8.323 8.124 8.223 187,049 -0.09(-1.14%)
Mar 14, 2016 8.242 8.327 8.171 8.318 219,290 +0.09(+1.03%)
Mar 11, 2016 8.157 8.266 8.157 8.233 176,698 +0.09(+1.10%)
Mar 10, 2016 8.153 8.190 8.082 8.143 231,850 +0.01(+0.12%)
Mar 09, 2016 8.219 8.238 8.105 8.134 232,132 -0.06(-0.69%)
Mar 08, 2016 8.271 8.299 8.176 8.190 140,685 -0.13(-1.59%)
Mar 07, 2016 8.223 8.417 8.223 8.323 194,691 +0.08(+0.92%)
Mar 04, 2016 8.304 8.413 8.209 8.247 262,969 -0.04(-0.46%)
Mar 03, 2016 8.205 8.313 8.110 8.285 215,930 +0.12(+1.51%)
Mar 02, 2016 8.153 8.186 8.084 8.162 255,242 +0.01(+0.12%)
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.