Advertisement
U.S. markets closed

SLR Investment Corp. (SLRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
15.03-0.10 (-0.66%)
At close: 04:00PM EDT
15.24 +0.21 (+1.40%)
After hours: 06:05PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202415.0715.1415.0215.0315.03167,600
Mar 15, 202415.0215.2415.0015.1315.13355,100
Mar 14, 202415.2715.2715.0515.0815.08280,600
Mar 13, 202415.4015.4415.2115.2215.22223,500
Mar 13, 20240.41 Dividend
Mar 12, 202415.7015.7815.6515.7215.31302,300
Mar 11, 202415.7515.8415.6615.7415.33226,600
Mar 08, 202415.7515.8615.6515.6515.24248,500
Mar 07, 202415.6015.7815.4915.7615.35416,500
Mar 06, 202415.2915.4915.2715.4315.03298,400
Mar 05, 202415.1515.3015.0715.2714.87333,800
Mar 04, 202415.0515.1314.9015.0914.70280,800
Mar 01, 202415.0015.0614.8115.0314.64347,000
Feb 29, 202414.8714.9714.8314.9614.57233,400
Feb 28, 202414.9014.9314.7714.8714.48309,000
Feb 27, 202414.8414.8514.7214.8414.45149,700
Feb 26, 202414.8914.9314.7614.7814.39172,300
Feb 23, 202414.9014.9814.8114.8914.50152,800
Feb 22, 202414.9714.9714.7914.8614.47228,800
Feb 21, 202414.9515.0114.8714.9214.53192,000
Feb 20, 202415.0115.0814.9414.9814.59150,500
Feb 16, 202414.9415.0614.8615.0114.62108,600
Feb 15, 202414.8415.0114.8415.0114.62120,000
Feb 14, 202414.7714.8714.7014.8014.41146,300
Feb 13, 202414.9114.9114.7314.7614.38204,100
Feb 12, 202414.8515.0014.7914.9914.60152,900
Feb 09, 202414.8514.8614.7514.8414.45165,600
Feb 08, 202414.9214.9614.7714.8414.45164,000
Feb 07, 202415.0015.0514.8214.9314.54223,700
Feb 06, 202415.0515.0714.9114.9514.56152,300
Feb 05, 202415.1215.1514.9315.0814.69177,600
Feb 02, 202415.1415.2415.1115.1614.76137,200
Feb 01, 202415.3115.3415.0215.1414.75356,600
Jan 31, 202415.4415.4415.2315.2614.86219,300
Jan 30, 202415.3315.4715.3015.4315.03132,600
Jan 29, 202415.4215.4215.2615.3114.91162,800
Jan 26, 202415.2315.4215.2315.4115.01175,500
Jan 25, 202415.2015.2615.1415.2514.85162,700
Jan 24, 202415.2215.2715.1015.1814.78167,500
Jan 23, 202415.2515.3015.1515.2114.81121,100
Jan 22, 202415.1415.2515.1115.2414.84177,200
Jan 19, 202415.1515.1515.0215.1214.73123,700
Jan 18, 202415.0615.1014.9615.1014.71152,800
Jan 17, 202415.1015.1014.9515.0814.69181,600
Jan 16, 202415.2115.2215.0615.1114.72168,100
Jan 12, 202415.2315.2915.1815.2414.84121,800
Jan 11, 202415.2015.2214.9815.2214.82142,300
Jan 10, 202415.2115.2915.1515.2414.84120,300
Jan 09, 202415.2515.3015.1815.2214.82162,700
Jan 08, 202415.2615.3815.2415.3214.92184,100
Jan 05, 202415.1615.2415.1215.2314.83140,100
Jan 04, 202414.9515.1914.9115.1814.78191,900
Jan 03, 202414.9414.9914.8514.9114.52159,900
Jan 02, 202415.0015.0514.8914.9614.57178,300
Dec 29, 202315.2315.2415.0115.0314.64292,100
Dec 28, 202315.2415.3315.2215.2614.86244,600
Dec 27, 202315.2115.2815.1515.2214.82144,000
Dec 26, 202315.1715.3315.1415.2214.82205,100
Dec 22, 202315.1315.3315.1115.1814.78230,100
Dec 21, 202315.1915.1915.0815.1414.75167,500
Dec 20, 202315.2315.2915.1115.1114.72230,600
Dec 19, 202315.2115.2615.1115.2314.83257,100
Dec 18, 202315.1015.2715.0615.2314.83322,200
Dec 15, 202315.0615.2114.9415.0914.701,236,600
Dec 14, 202315.2115.2615.0615.1214.73569,700
Dec 13, 202314.9115.1914.7615.1914.79455,300
Dec 13, 20230.41 Dividend
Dec 12, 202315.2915.3415.2015.3114.51369,100
Dec 11, 202315.4215.4215.2215.2514.45482,200
Dec 08, 202315.3915.4715.3815.4314.63199,800
Dec 07, 202315.3315.3915.2615.3914.59169,200
Dec 06, 202315.3115.3515.2415.3014.50201,200
Dec 05, 202315.3115.3515.2015.2414.45162,500
Dec 04, 202315.2615.3415.2415.3214.52189,800
Dec 01, 202315.1715.2615.1015.2614.46133,500
Nov 30, 202315.0315.1415.0215.1414.35134,700
Nov 29, 202315.1415.1414.9915.0014.22195,900
Nov 28, 202315.0215.0214.9014.9714.19157,200
Nov 27, 202315.0015.0114.8715.0014.22264,200
Nov 24, 202314.9515.0114.9114.9614.18146,800
Nov 22, 202314.9415.0214.8614.8914.11224,800
Nov 21, 202314.8914.9814.8714.9714.19126,300
Nov 20, 202314.9014.9714.8714.8914.11195,500
Nov 17, 202314.8714.9414.8014.9114.13204,200
Nov 16, 202315.0215.0814.8514.8514.08154,200
Nov 15, 202314.9815.0314.9014.9914.21136,600
Nov 14, 202314.9215.0414.8914.9914.21239,000
Nov 13, 202314.6614.8614.6214.8014.03162,700
Nov 10, 202314.7714.7814.7014.7613.99121,300
Nov 09, 202314.8114.9914.6114.6813.91222,700
Nov 08, 202314.8014.9214.5714.8214.05225,000
Nov 07, 202314.7714.8114.6614.7313.96111,500
Nov 06, 202314.9014.9814.7214.8214.05153,300
Nov 03, 202314.9415.0214.8814.9114.13188,200
Nov 02, 202314.6514.8314.6514.8314.06193,200
Nov 01, 202314.2514.5514.2014.4713.72229,500
Oct 31, 202314.1414.3214.0914.2013.46264,300
Oct 30, 202314.2214.2813.9314.1413.40465,100
Oct 27, 202314.3514.4914.0714.1613.42182,100
Oct 26, 202314.3814.5214.2914.3313.58193,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...