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

Slr Investment Corp (NQ: SLRC )

16.14 -0.20 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2010 8.126 8.195 8.068 8.195 292,532 +0.07(+0.85%)
May 27, 2010 8.034 8.126 7.857 8.126 545,392 +0.22(+2.82%)
May 26, 2010 7.968 8.049 7.769 7.903 368,699 -0.02(-0.24%)
May 25, 2010 7.546 7.934 7.488 7.922 465,318 +0.09(+1.13%)
May 24, 2010 7.800 7.945 7.800 7.834 414,683 +0.04(+0.54%)
May 21, 2010 7.611 7.861 7.488 7.792 528,973 +0.15(+1.96%)
May 20, 2010 7.738 7.942 7.550 7.642 1,128,503 -0.21(-2.64%)
May 19, 2010 8.118 8.118 7.565 7.849 1,265,331 -0.21(-2.57%)
May 18, 2010 8.214 8.214 7.957 8.057 908,930 -0.04(-0.52%)
May 17, 2010 8.145 8.160 7.888 8.099 1,426,566 +0.03(+0.43%)
May 14, 2010 8.207 8.256 8.026 8.064 8,026,658 -0.41(-4.85%)
May 13, 2010 8.733 8.829 8.376 8.475 1,108,889 -0.56(-6.24%)
May 12, 2010 9.293 9.293 8.894 9.040 231,973 +0.02(+0.17%)
May 11, 2010 8.940 9.163 8.644 9.025 159,610 -0.01(-0.09%)
May 10, 2010 8.856 9.149 8.568 9.032 204,870 +0.68(+8.19%)
May 07, 2010 8.414 8.521 7.911 8.349 255,385 +0.46(+5.79%)
May 06, 2010 8.833 8.982 7.723 7.892 447,785 -0.96(-10.81%)
May 05, 2010 8.840 8.929 8.552 8.848 504,782 +0.05(+0.61%)
May 04, 2010 8.740 8.831 8.283 8.794 489,580 -0.10(-1.12%)
May 03, 2010 8.998 8.998 8.752 8.894 75,490 -0.04(-0.43%)
Apr 30, 2010 9.036 9.117 8.921 8.932 122,560 -0.06(-0.64%)
Apr 29, 2010 8.863 9.040 8.756 8.990 111,826 +0.15(+1.69%)
Apr 28, 2010 8.717 8.967 8.698 8.840 553,524 +0.17(+1.99%)
Apr 27, 2010 8.978 9.025 8.644 8.667 121,800 -0.33(-3.71%)
Apr 26, 2010 9.044 9.132 8.852 9.002 283,175 -0.04(-0.47%)
Apr 23, 2010 9.021 9.048 8.982 9.044 68,404 -0.03(-0.38%)
Apr 22, 2010 9.136 9.136 8.948 9.078 163,500 +0.05(+0.60%)
Apr 21, 2010 9.025 9.025 8.767 9.025 584,243 +0.00(+0.00%)
Apr 20, 2010 8.806 9.124 8.806 9.025 97,587 +0.30(+3.48%)
Apr 19, 2010 8.587 8.755 8.472 8.721 127,893 +0.09(+1.02%)
Apr 16, 2010 9.040 9.048 8.352 8.633 233,512 -0.41(-4.50%)
Apr 15, 2010 9.132 9.170 8.929 9.040 182,741 -0.07(-0.80%)
Apr 14, 2010 9.136 9.270 9.021 9.113 218,119 +0.05(+0.59%)
Apr 13, 2010 8.794 9.203 8.794 9.059 296,544 +0.24(+2.74%)
Apr 12, 2010 8.713 8.871 8.712 8.817 117,336 +0.07(+0.75%)
Apr 09, 2010 8.840 8.844 8.285 8.752 361,929 -0.02(-0.26%)
Apr 08, 2010 8.675 8.948 8.644 8.775 243,870 +0.03(+0.31%)
Apr 07, 2010 8.744 8.794 8.593 8.748 230,356 +0.07(+0.84%)
Apr 06, 2010 8.664 8.809 8.602 8.675 388,617 +0.06(+0.71%)
Apr 05, 2010 8.625 8.687 8.281 8.614 275,064 +0.03(+0.40%)
Apr 01, 2010 8.126 8.579 8.579 8.579 327,324 +0.46(+5.68%)
Mar 31, 2010 8.107 8.333 7.945 8.118 1,681,884 -0.05(-0.66%)
Mar 30, 2010 8.518 8.529 8.003 8.172 1,030,985 -0.28(-3.27%)
Mar 29, 2010 8.448 8.533 8.395 8.448 214,862 +0.04(+0.46%)
Mar 26, 2010 8.003 8.479 7.934 8.410 430,406 +0.41(+5.09%)
Mar 25, 2010 7.911 8.352 7.838 8.003 558,107 +0.21(+2.71%)
Mar 24, 2010 7.872 7.907 7.719 7.792 567,414 -0.00(-0.05%)
Mar 23, 2010 7.723 7.819 7.642 7.796 393,721 +0.12(+1.55%)
Mar 22, 2010 7.504 7.762 7.423 7.677 212,917 +0.29(+3.90%)
Mar 19, 2010 7.454 7.653 7.389 7.389 130,622 -0.16(-2.09%)
Mar 18, 2010 7.473 7.554 7.408 7.546 47,596 +0.08(+1.03%)
Mar 17, 2010 7.412 7.488 7.241 7.469 105,767 +0.06(+0.78%)
Mar 16, 2010 7.400 7.485 7.350 7.412 229,554 -0.05(-0.67%)
Mar 15, 2010 7.323 7.462 7.277 7.462 210,201 +0.11(+1.46%)
Mar 12, 2010 7.757 7.757 7.346 7.354 145,470 +0.00(+0.00%)
Mar 11, 2010 7.296 7.412 7.239 7.354 284,373 -0.08(-1.03%)
Mar 10, 2010 7.254 7.815 7.133 7.431 338,091 -0.01(-0.10%)
Mar 09, 2010 7.527 7.543 7.357 7.439 206,107 -0.05(-0.67%)
Mar 08, 2010 7.638 7.677 7.454 7.488 254,943 -0.04(-0.51%)
Mar 05, 2010 7.247 7.693 7.235 7.527 411,220 +0.30(+4.09%)
Mar 04, 2010 7.239 7.239 7.127 7.231 92,671 -0.01(-0.16%)
Mar 03, 2010 7.162 7.250 7.124 7.243 162,560 +0.08(+1.13%)
Mar 02, 2010 7.104 7.166 7.104 7.162 163,828 +0.04(+0.59%)
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.