SLR Investment Corp. SLRC
NASDAQ · United States · Miscellaneous
$11.67+0.08 (+0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.67 | +0.69% | $11.58 | $11.68 | $11.48 | 357.25K |
| 2026-09-30 | $11.59 | -1.02% | $11.75 | $11.75 | $11.57 | 404.70K |
| 2026-09-29 | $11.71 | +0.60% | $11.65 | $11.84 | $11.64 | 422.20K |
| 2026-09-28 | $11.64 | -0.85% | $11.74 | $11.75 | $11.53 | 407.30K |
| 2026-09-25 | $11.74 | +0.51% | $11.68 | $11.76 | $11.58 | 426.50K |
| 2026-09-24 | $11.68 | -0.76% | $11.76 | $11.80 | $11.64 | 459.60K |
| 2026-09-23 | $11.77 | -1.51% | $11.95 | $11.97 | $11.76 | 389.30K |
| 2026-09-22 | $11.95 | -0.67% | $12.01 | $12.07 | $11.91 | 365.00K |
| 2026-09-21 | $12.03 | +0.25% | $12.05 | $12.07 | $11.96 | 562.70K |
| 2026-09-18 | $12.00 | -2.04% | $12.21 | $12.25 | $11.99 | 308.90K |
| 2026-09-17 | $12.25 | +1.83% | $12.08 | $12.37 | $12.08 | 292.60K |
| 2026-09-16 | $12.03 | -0.33% | $12.08 | $12.12 | $11.97 | 431.60K |
| 2026-09-15 | $12.07 | -0.41% | $12.07 | $12.10 | $11.99 | 292.50K |
| 2026-09-14 | $12.12 | +0.33% | $12.25 | $12.28 | $12.05 | 453.90K |
| 2026-09-11 | $12.08 | -1.95% | $12.19 | $12.19 | $11.98 | 437.20K |
| 2026-09-10 | $12.32 | -0.73% | $12.43 | $12.46 | $12.32 | 434.90K |
| 2026-09-09 | $12.41 | -0.40% | $12.50 | $12.51 | $12.38 | 445.40K |
| 2026-09-08 | $12.46 | -0.88% | $12.54 | $12.60 | $12.44 | 322.00K |
| 2026-09-04 | $12.57 | -0.48% | $12.59 | $12.66 | $12.55 | 177.40K |
| 2026-09-03 | $12.63 | -0.55% | $12.76 | $12.81 | $12.51 | 292.60K |
| 2026-09-02 | $12.70 | +0.40% | $12.69 | $12.77 | $12.64 | 233.80K |
| 2026-09-01 | $12.65 | -0.71% | $12.81 | $12.82 | $12.63 | 336.30K |
| 2026-08-31 | $12.74 | +1.76% | $12.54 | $12.84 | $12.54 | 284.80K |
| 2026-08-28 | $12.52 | +0.32% | $12.50 | $12.62 | $12.48 | 261.60K |
| 2026-08-27 | $12.48 | -0.24% | $12.48 | $12.57 | $12.37 | 307.30K |
| 2026-08-26 | $12.51 | -0.71% | $12.59 | $12.66 | $12.48 | 275.30K |
| 2026-08-25 | $12.60 | -0.87% | $12.67 | $12.68 | $12.57 | 283.00K |
| 2026-08-24 | $12.71 | +0.63% | $12.64 | $12.73 | $12.55 | 425.30K |
| 2026-08-21 | $12.63 | +0.40% | $12.60 | $12.68 | $12.47 | 423.80K |
| 2026-08-20 | $12.58 | -1.18% | $12.66 | $12.80 | $12.56 | 601.50K |
| 2026-08-19 | $12.73 | +0.63% | $12.70 | $12.80 | $12.67 | 253.30K |
| 2026-08-18 | $12.65 | -0.16% | $12.67 | $12.74 | $12.63 | 243.80K |
| 2026-08-17 | $12.67 | -1.71% | $12.89 | $12.89 | $12.64 | 322.10K |
| 2026-08-14 | $12.89 | -1.15% | $13.04 | $13.13 | $12.88 | 209.80K |
| 2026-08-13 | $13.04 | +1.64% | $12.87 | $13.12 | $12.87 | 381.40K |
| 2026-08-12 | $12.83 | -0.85% | $12.93 | $12.94 | $12.81 | 249.10K |
| 2026-08-11 | $12.94 | -0.23% | $12.85 | $12.98 | $12.78 | 398.70K |
| 2026-08-10 | $12.97 | -0.99% | $13.07 | $13.07 | $12.80 | 255.80K |
| 2026-08-07 | $13.10 | +1.31% | $12.96 | $13.20 | $12.90 | 397.90K |
| 2026-08-06 | $12.93 | +2.13% | $12.69 | $13.03 | $12.57 | 544.00K |
| 2026-08-05 | $12.66 | -3.95% | $12.86 | $12.98 | $12.47 | 633.50K |
| 2026-08-04 | $13.18 | +1.38% | $13.01 | $13.18 | $12.97 | 408.50K |
| 2026-08-03 | $13.00 | +3.34% | $12.60 | $13.10 | $12.60 | 455.30K |
| 2026-07-31 | $12.58 | -1.41% | $12.76 | $12.88 | $12.51 | 332.60K |
| 2026-07-30 | $12.76 | -1.16% | $12.86 | $12.87 | $12.58 | 246.20K |
| 2026-07-29 | $12.91 | -0.46% | $13.10 | $13.15 | $12.88 | 356.40K |
| 2026-07-28 | $12.97 | +0.31% | $13.03 | $13.18 | $12.94 | 1.87M |
| 2026-07-27 | $12.93 | -0.08% | $12.99 | $13.16 | $12.93 | 328.90K |
| 2026-07-24 | $12.94 | +0.47% | $12.91 | $13.05 | $12.88 | 167.10K |
| 2026-07-23 | $12.88 | -1.98% | $13.10 | $13.11 | $12.78 | 324.60K |
| 2026-07-22 | $13.14 | -0.68% | $13.26 | $13.37 | $13.09 | 616.10K |
| 2026-07-21 | $13.23 | +2.32% | $12.95 | $13.25 | $12.93 | 349.70K |
| 2026-07-20 | $12.93 | -1.45% | $13.13 | $13.15 | $12.82 | 310.60K |
| 2026-07-17 | $13.12 | -1.28% | $13.27 | $13.34 | $13.02 | 220.60K |
| 2026-07-16 | $13.29 | +0.53% | $13.14 | $13.31 | $13.03 | 349.90K |
| 2026-07-15 | $13.22 | +1.23% | $13.14 | $13.28 | $13.14 | 196.20K |
| 2026-07-14 | $13.06 | +0.93% | $12.90 | $13.16 | $12.90 | 198.50K |
| 2026-07-13 | $12.94 | -0.23% | $13.09 | $13.15 | $12.88 | 277.30K |
| 2026-07-10 | $12.97 | +2.29% | $12.79 | $13.08 | $12.79 | 274.50K |
| 2026-07-09 | $12.68 | -0.63% | $12.75 | $12.79 | $12.56 | 325.60K |
| 2026-07-08 | $12.76 | +1.27% | $12.54 | $12.82 | $12.50 | 243.30K |
| 2026-07-07 | $12.60 | -1.95% | $12.68 | $12.94 | $12.58 | 336.00K |
| 2026-07-06 | $12.85 | +3.96% | $12.41 | $12.89 | $12.35 | 2.45M |
| 2026-07-02 | $12.36 | -0.72% | $12.40 | $12.54 | $12.30 | 347.10K |
| 2026-07-01 | $12.45 | +0.65% | $12.34 | $12.60 | $12.34 | 388.00K |
| 2026-06-30 | $12.37 | -0.80% | $12.47 | $12.55 | $12.37 | 416.10K |
| 2026-06-29 | $12.47 | +0.40% | $12.42 | $12.53 | $12.33 | 352.70K |
| 2026-06-26 | $12.42 | +0.89% | $12.23 | $12.46 | $12.20 | 482.30K |
| 2026-06-25 | $12.31 | +0.82% | $12.25 | $12.37 | $12.21 | 408.30K |
| 2026-06-24 | $12.21 | -1.85% | $12.38 | $12.38 | $12.13 | 471.40K |
| 2026-06-23 | $12.44 | +1.47% | $12.20 | $12.45 | $12.17 | 288.60K |
| 2026-06-22 | $12.26 | -1.29% | $12.40 | $12.47 | $12.23 | 390.90K |
| 2026-06-18 | $12.42 | +0.57% | $12.30 | $12.48 | $12.27 | 568.80K |
| 2026-06-17 | $12.35 | -1.20% | $12.54 | $12.55 | $12.32 | 331.30K |
| 2026-06-16 | $12.50 | -0.32% | $12.56 | $12.71 | $12.44 | 374.60K |
| 2026-06-15 | $12.54 | -1.34% | $12.74 | $12.77 | $12.50 | 392.30K |
| 2026-06-12 | $12.71 | -1.63% | $12.64 | $12.78 | $12.53 | 424.20K |
| 2026-06-11 | $12.92 | -0.62% | $13.02 | $13.04 | $12.83 | 305.20K |
| 2026-06-10 | $13.00 | +0.85% | $12.93 | $13.13 | $12.91 | 234.70K |
| 2026-06-09 | $12.89 | +1.18% | $12.79 | $12.93 | $12.79 | 220.20K |
| 2026-06-08 | $12.74 | -0.39% | $12.80 | $12.96 | $12.54 | 332.70K |
| 2026-06-05 | $12.79 | -2.74% | $13.08 | $13.18 | $12.79 | 302.30K |
| 2026-06-04 | $13.15 | +1.78% | $12.93 | $13.18 | $12.93 | 305.70K |
| 2026-06-03 | $12.92 | -2.49% | $13.14 | $13.15 | $12.89 | 372.90K |
| 2026-06-02 | $13.25 | -0.67% | $13.26 | $13.36 | $13.24 | 244.80K |
| 2026-06-01 | $13.34 | +1.99% | $13.22 | $13.41 | $13.17 | 318.20K |
| 2026-05-29 | $13.08 | -0.76% | $13.12 | $13.24 | $13.03 | 237.80K |
| 2026-05-28 | $13.18 | +0.30% | $13.13 | $13.30 | $13.12 | 228.10K |
| 2026-05-27 | $13.14 | +0.15% | $13.10 | $13.26 | $13.10 | 202.40K |
| 2026-05-26 | $13.12 | +1.16% | $13.02 | $13.22 | $13.02 | 296.60K |