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

Slr Investment Corp (NQ: SLRC )

16.21 +0.05 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.136 9.167 8.825 8.833 1,435,912 -0.29(-3.20%)
May 30, 2013 9.082 9.136 9.055 9.124 444,744 +0.03(+0.38%)
May 29, 2013 9.151 9.167 9.028 9.090 546,863 -0.09(-0.96%)
May 28, 2013 9.428 9.428 9.159 9.178 797,900 -0.13(-1.36%)
May 24, 2013 9.159 9.305 9.159 9.305 0 +0.08(+0.83%)
May 23, 2013 9.220 9.255 9.121 9.228 0 -0.03(-0.33%)
May 22, 2013 9.370 9.426 9.195 9.259 0 -0.08(-0.86%)
May 21, 2013 9.313 9.351 9.259 9.339 0 +0.03(+0.33%)
May 20, 2013 9.217 9.309 9.203 9.309 0 +0.07(+0.71%)
May 17, 2013 9.316 9.351 9.217 9.243 0 -0.02(-0.25%)
May 16, 2013 9.217 9.329 9.190 9.266 643,193 +0.03(+0.37%)
May 15, 2013 9.263 9.301 9.218 9.232 0 -0.03(-0.29%)
May 13, 2013 9.240 9.297 9.201 9.259 0 +0.03(+0.37%)
May 10, 2013 9.174 9.247 9.174 9.224 0 +0.04(+0.46%)
May 09, 2013 9.255 9.270 9.136 9.182 0 -0.07(-0.79%)
May 08, 2013 9.136 9.274 9.105 9.255 0 +0.16(+1.73%)
May 07, 2013 9.078 9.105 9.036 9.098 747,796 +0.00(+0.04%)
May 06, 2013 9.163 9.182 9.051 9.094 0 -0.02(-0.25%)
May 03, 2013 9.155 9.155 9.113 9.117 0 +0.06(+0.64%)
May 02, 2013 9.021 9.159 8.998 9.059 0 +0.07(+0.81%)
May 01, 2013 9.194 9.194 8.944 8.986 0 -0.20(-2.21%)
Apr 30, 2013 9.182 9.266 9.163 9.190 0 +0.02(+0.17%)
Apr 29, 2013 9.101 9.243 9.051 9.174 813,797 +0.12(+1.36%)
Apr 26, 2013 9.025 9.082 9.025 9.051 792,937 +0.03(+0.30%)
Apr 25, 2013 9.044 9.059 8.994 9.025 524,481 +0.02(+0.17%)
Apr 24, 2013 9.002 9.021 8.913 9.009 537,366 +0.03(+0.34%)
Apr 23, 2013 8.871 9.013 8.852 8.978 622,814 +0.14(+1.56%)
Apr 22, 2013 8.825 8.871 8.683 8.840 617,898 +0.06(+0.66%)
Apr 19, 2013 8.690 8.790 8.679 8.783 606,760 +0.08(+0.97%)
Apr 18, 2013 8.667 8.794 8.652 8.698 863,032 +0.00(+0.00%)
Apr 17, 2013 8.821 8.863 8.575 8.698 1,045,107 -0.13(-1.44%)
Apr 16, 2013 8.783 8.840 8.748 8.825 737,109 +0.14(+1.59%)
Apr 15, 2013 8.898 8.902 8.648 8.687 943,553 -0.21(-2.37%)
Apr 12, 2013 8.975 8.986 8.863 8.898 679,157 -0.09(-1.03%)
Apr 11, 2013 9.005 9.028 8.932 8.990 800,850 -0.02(-0.21%)
Apr 10, 2013 8.994 9.092 8.990 9.009 651,739 +0.05(+0.51%)
Apr 09, 2013 9.067 9.101 8.959 8.963 892,183 -0.13(-1.39%)
Apr 08, 2013 8.909 9.101 8.836 9.090 1,189,710 +0.19(+2.11%)
Apr 05, 2013 8.809 8.909 8.779 8.902 656,445 +0.03(+0.30%)
Apr 04, 2013 8.729 8.890 8.721 8.875 593,956 +0.12(+1.32%)
Apr 03, 2013 8.959 8.959 8.756 8.760 993,243 -0.16(-1.81%)
Apr 02, 2013 8.998 9.063 8.898 8.921 716,238 +0.01(+0.13%)
Apr 01, 2013 8.998 9.063 8.840 8.909 836,176 -0.11(-1.23%)
Mar 28, 2013 9.098 9.098 8.978 9.021 936,715 -0.05(-0.51%)
Mar 27, 2013 9.051 9.071 8.975 9.067 648,732 +0.02(+0.21%)
Mar 26, 2013 9.128 9.159 8.986 9.048 1,061,926 -0.04(-0.42%)
Mar 25, 2013 9.159 9.190 9.028 9.086 810,337 -0.02(-0.17%)
Mar 22, 2013 9.082 9.121 9.063 9.101 549,811 +0.05(+0.55%)
Mar 21, 2013 9.117 9.194 9.032 9.051 580,210 -0.08(-0.84%)
Mar 20, 2013 9.109 9.190 9.067 9.128 803,806 +0.06(+0.68%)
Mar 19, 2013 9.217 9.332 9.025 9.067 1,593,736 -0.35(-3.75%)
Mar 18, 2013 9.439 9.501 9.409 9.420 1,195,772 -0.05(-0.49%)
Mar 15, 2013 9.578 9.581 9.443 9.466 1,263,643 -0.05(-0.56%)
Mar 14, 2013 9.501 9.535 9.455 9.520 732,326 +0.07(+0.69%)
Mar 13, 2013 9.462 9.501 9.351 9.455 1,022,967 +0.03(+0.33%)
Mar 12, 2013 9.524 9.524 9.405 9.424 928,486 -0.10(-1.05%)
Mar 11, 2013 9.539 9.581 9.478 9.524 830,565 +0.03(+0.36%)
Mar 08, 2013 9.409 9.554 9.389 9.489 1,248,391 +0.12(+1.23%)
Mar 07, 2013 9.201 9.462 9.132 9.374 1,759,692 +0.23(+2.52%)
Mar 06, 2013 9.159 9.259 9.109 9.144 1,148,007 -0.02(-0.25%)
Mar 05, 2013 9.251 9.274 9.167 9.167 1,495,830 -0.02(-0.25%)
Mar 04, 2013 9.339 9.343 9.153 9.190 1,698,490 -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.