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

Slr Investment Corp (NQ: SLRC )

16.29 +0.19 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 8.360 8.399 8.256 8.360 999,148 +0.03(+0.32%)
May 30, 2012 8.280 8.410 8.218 8.333 533,442 +0.02(+0.28%)
May 29, 2012 8.360 8.410 8.241 8.310 428,776 -0.03(-0.41%)
May 25, 2012 8.360 8.377 8.280 8.345 270,661 +0.00(+0.00%)
May 24, 2012 8.329 8.345 8.233 8.345 330,459 +0.04(+0.51%)
May 23, 2012 8.111 8.329 8.072 8.303 480,033 +0.11(+1.36%)
May 22, 2012 8.268 8.366 8.137 8.191 510,167 -0.06(-0.74%)
May 21, 2012 8.045 8.253 8.026 8.253 440,934 +0.23(+2.82%)
May 18, 2012 8.160 8.207 8.007 8.026 571,111 -0.15(-1.88%)
May 17, 2012 8.318 8.318 8.180 8.180 471,177 -0.11(-1.30%)
May 16, 2012 8.310 8.383 8.256 8.287 661,663 -0.02(-0.23%)
May 15, 2012 8.295 8.391 8.295 8.306 281,095 +0.00(+0.05%)
May 14, 2012 8.372 8.374 8.295 8.303 409,059 -0.12(-1.37%)
May 11, 2012 8.437 8.475 8.376 8.418 381,834 -0.08(-0.95%)
May 10, 2012 8.448 8.533 8.427 8.498 478,531 +0.09(+1.05%)
May 09, 2012 8.310 8.445 8.303 8.410 453,366 +0.06(+0.74%)
May 08, 2012 8.314 8.391 8.280 8.349 655,882 +0.02(+0.18%)
May 07, 2012 8.230 8.341 8.199 8.333 673,991 +0.10(+1.21%)
May 04, 2012 8.291 8.291 8.184 8.233 906,922 -0.13(-1.61%)
May 03, 2012 8.429 8.445 8.256 8.368 828,711 -0.04(-0.50%)
May 02, 2012 8.064 8.410 8.038 8.410 1,272,309 +0.43(+5.44%)
May 01, 2012 7.930 8.099 7.930 7.976 666,061 +0.00(+0.05%)
Apr 30, 2012 7.999 8.015 7.953 7.972 365,723 -0.05(-0.67%)
Apr 27, 2012 7.961 8.041 7.953 8.026 422,193 +0.07(+0.82%)
Apr 26, 2012 7.968 7.995 7.942 7.961 448,918 -0.01(-0.10%)
Apr 25, 2012 7.965 8.045 7.953 7.968 434,005 +0.05(+0.68%)
Apr 24, 2012 7.807 7.926 7.807 7.915 467,271 +0.08(+1.03%)
Apr 23, 2012 7.842 7.842 7.730 7.834 564,008 -0.07(-0.87%)
Apr 20, 2012 7.957 7.957 7.872 7.903 443,015 +0.03(+0.44%)
Apr 19, 2012 7.842 7.941 7.803 7.869 551,347 -0.01(-0.15%)
Apr 18, 2012 7.968 7.968 7.811 7.880 525,666 -0.10(-1.20%)
Apr 17, 2012 7.888 8.026 7.876 7.976 578,210 +0.11(+1.42%)
Apr 16, 2012 7.949 7.958 7.700 7.865 1,915,011 -0.16(-2.01%)
Apr 13, 2012 8.249 8.250 8.018 8.026 1,011,726 -0.21(-2.56%)
Apr 12, 2012 8.253 8.253 8.203 8.237 403,949 +0.01(+0.14%)
Apr 11, 2012 8.184 8.268 8.160 8.226 655,927 +0.12(+1.47%)
Apr 10, 2012 8.322 8.337 8.064 8.107 1,437,703 -0.26(-3.17%)
Apr 09, 2012 8.376 8.387 8.337 8.372 602,852 -0.04(-0.50%)
Apr 05, 2012 8.483 8.541 8.410 8.414 589,027 -0.12(-1.40%)
Apr 04, 2012 8.448 8.541 8.448 8.533 1,043,615 +0.02(+0.18%)
Apr 03, 2012 8.629 8.629 8.491 8.518 779,125 -0.03(-0.36%)
Apr 02, 2012 8.472 8.548 8.448 8.548 589,261 +0.07(+0.86%)
Mar 30, 2012 8.475 8.518 8.448 8.475 1,231,473 +0.07(+0.78%)
Mar 29, 2012 8.456 8.479 8.410 8.410 578,395 -0.06(-0.68%)
Mar 28, 2012 8.514 8.533 8.448 8.468 492,686 -0.04(-0.45%)
Mar 27, 2012 8.571 8.571 8.475 8.506 494,913 -0.02(-0.23%)
Mar 26, 2012 8.548 8.583 8.475 8.525 658,315 +0.02(+0.23%)
Mar 23, 2012 8.464 8.525 8.448 8.506 776,433 +0.05(+0.54%)
Mar 22, 2012 8.475 8.521 8.452 8.460 545,858 -0.07(-0.77%)
Mar 21, 2012 8.552 8.571 8.506 8.525 551,230 -0.03(-0.31%)
Mar 20, 2012 8.575 8.632 8.552 8.552 485,882 -0.07(-0.76%)
Mar 19, 2012 8.625 8.706 8.606 8.617 672,605 -0.03(-0.36%)
Mar 16, 2012 8.694 8.717 8.621 8.648 1,316,190 -0.25(-2.85%)
Mar 15, 2012 8.917 8.929 8.856 8.902 1,424,602 +0.05(+0.56%)
Mar 14, 2012 8.890 8.925 8.833 8.852 798,772 -0.01(-0.13%)
Mar 13, 2012 8.833 8.863 8.775 8.863 942,339 +0.09(+1.05%)
Mar 12, 2012 8.767 8.779 8.713 8.771 813,269 +0.06(+0.71%)
Mar 09, 2012 8.644 8.729 8.621 8.710 783,336 +0.07(+0.76%)
Mar 08, 2012 8.660 8.666 8.602 8.644 909,768 +0.01(+0.13%)
Mar 07, 2012 8.564 8.656 8.564 8.633 798,962 +0.09(+1.03%)
Mar 06, 2012 8.641 8.698 8.541 8.545 1,531,401 -0.13(-1.55%)
Mar 05, 2012 8.821 8.821 8.660 8.679 1,598,701 -0.12(-1.40%)
Mar 02, 2012 8.844 8.875 8.760 8.802 1,436,716 -0.03(-0.39%)
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.