Canada markets close in 3 hours 56 minutes

SLR Investment Corp. (SLRC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.32+0.12 (+0.74%)
As of 12:02PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202416.2416.3516.2116.3216.3255,108
May 20, 202416.2516.2816.2016.2016.20110,900
May 17, 202416.1516.2416.1416.2116.2189,500
May 16, 202416.0616.1916.0316.1616.16124,200
May 15, 202416.2016.2416.0816.0816.08119,600
May 14, 202416.0416.1716.0416.1316.1382,300
May 13, 202416.2116.2316.0416.0516.05108,300
May 10, 202416.0716.2116.0016.2116.21221,900
May 09, 202415.7016.0415.6516.0016.00288,500
May 08, 202415.5815.6615.5315.6215.62112,000
May 07, 202415.6515.6515.5515.5615.56104,200
May 06, 202415.4615.6215.4615.5715.57115,300
May 03, 202415.5715.5715.4215.4315.4396,800
May 02, 202415.5815.5815.4315.4615.4699,700
May 01, 202415.3815.6015.3515.5015.50100,900
Apr 30, 202415.5415.5615.3615.3615.36145,400
Apr 29, 202415.5415.5915.4815.5415.54122,000
Apr 26, 202415.3015.5315.2515.5215.52127,600
Apr 25, 202415.4415.4415.2615.2615.26129,900
Apr 24, 202415.4015.5415.3415.5315.53231,800
Apr 23, 202415.2415.4215.1915.4115.41354,000
Apr 22, 202415.1515.2515.1115.2115.21187,500
Apr 19, 202414.9815.1414.9515.1315.13115,700
Apr 18, 202414.9315.0214.8514.9814.98117,800
Apr 17, 202414.8714.9714.8714.9114.9196,300
Apr 16, 202414.8014.8614.7614.8014.80142,500
Apr 15, 202415.0515.1314.8114.8714.87232,600
Apr 12, 202415.0515.1114.7614.8314.83227,200
Apr 11, 202415.0415.1414.9915.0815.08189,900
Apr 10, 202415.0515.1314.9815.0115.01168,700
Apr 09, 202415.1115.1415.0215.0815.08129,900
Apr 08, 202415.1615.2115.0215.1115.11241,600
Apr 05, 202415.1215.1615.0615.1215.12128,100
Apr 04, 202415.2315.2715.0515.0515.05117,800
Apr 03, 202415.1815.2315.1515.1715.17137,300
Apr 02, 202415.1615.2215.1315.1415.14156,200
Apr 01, 202415.4015.4015.1715.1715.17166,400
Mar 28, 202415.3815.4315.2715.3515.35403,900
Mar 27, 202415.2015.3015.1915.3015.30120,500
Mar 26, 202415.1815.2515.1615.2015.20180,500
Mar 25, 202415.0515.2015.0515.1115.11111,800
Mar 22, 202415.1615.1615.0415.0615.06124,400
Mar 21, 202415.1215.2015.1015.1315.13120,600
Mar 20, 202415.0515.0814.9715.0715.07181,100
Mar 19, 202415.0315.1114.9715.0615.06146,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...