Slr Investment Corp (NQ: SLRC )

15.37 -0.06 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.562 8.671 8.514 8.536 4,027,405 -0.05(-0.64%)
Nov 29, 2010 8.565 8.617 8.555 8.591 342,661 -0.03(-0.34%)
Nov 26, 2010 8.522 8.624 8.522 8.620 228,569 +0.05(+0.55%)
Nov 24, 2010 8.602 8.573 8.573 8.573 240,312 +0.02(+0.21%)
Nov 23, 2010 8.503 8.620 8.503 8.555 326,432 +0.01(+0.17%)
Nov 22, 2010 8.529 8.540 8.478 8.540 460,127 -0.01(-0.09%)
Nov 19, 2010 8.485 8.602 8.449 8.547 407,215 +0.11(+1.34%)
Nov 18, 2010 8.529 8.555 8.427 8.434 625,514 +0.01(+0.09%)
Nov 17, 2010 8.325 8.510 8.325 8.427 377,789 +0.09(+1.14%)
Nov 16, 2010 8.423 8.518 8.241 8.332 727,065 -0.17(-2.02%)
Nov 15, 2010 8.547 8.613 8.478 8.503 592,942 +0.01(+0.09%)
Nov 12, 2010 8.420 8.525 8.409 8.496 538,047 +0.01(+0.13%)
Nov 11, 2010 8.387 8.485 8.387 8.485 688,216 +0.07(+0.82%)
Nov 10, 2010 8.361 8.463 8.296 8.416 342,266 +0.09(+1.05%)
Nov 09, 2010 8.456 8.489 8.328 8.328 418,782 -0.13(-1.51%)
Nov 08, 2010 8.423 8.489 8.383 8.456 559,964 +0.03(+0.35%)
Nov 05, 2010 8.431 8.569 8.376 8.427 2,378,655 -0.04(-0.43%)
Nov 04, 2010 8.536 8.562 8.398 8.463 1,240,560 -0.00(-0.04%)
Nov 03, 2010 8.569 8.569 8.252 8.467 589,766 +0.13(+1.53%)
Nov 02, 2010 8.292 8.350 8.234 8.339 398,239 +0.12(+1.46%)
Nov 01, 2010 8.204 8.361 8.168 8.219 451,505 +0.08(+0.99%)
Oct 29, 2010 8.077 8.197 8.077 8.139 482,212 +0.04(+0.50%)
Oct 28, 2010 8.168 8.259 8.070 8.099 558,429 -0.08(-0.94%)
Oct 27, 2010 8.070 8.204 8.070 8.175 361,751 +0.05(+0.67%)
Oct 25, 2010 8.190 8.204 8.044 8.121 628,305 -0.00(-0.04%)
Oct 22, 2010 8.040 8.153 8.011 8.124 395,699 +0.11(+1.32%)
Oct 21, 2010 8.059 8.062 7.982 8.018 382,253 -0.03(-0.41%)
Oct 20, 2010 8.033 8.066 8.022 8.051 531,575 +0.02(+0.27%)
Oct 19, 2010 7.942 8.055 7.942 8.029 424,284 +0.04(+0.55%)
Oct 18, 2010 8.022 8.044 7.957 7.986 327,010 -0.01(-0.18%)
Oct 15, 2010 8.026 8.026 7.916 8.000 540,529 +0.03(+0.41%)
Oct 14, 2010 7.913 8.026 7.898 7.967 830,166 +0.07(+0.83%)
Oct 13, 2010 7.931 7.967 7.878 7.902 478,468 +0.03(+0.37%)
Oct 12, 2010 7.858 7.916 7.821 7.873 277,318 +0.01(+0.19%)
Oct 11, 2010 7.905 7.931 7.818 7.858 972,264 -0.01(-0.19%)
Oct 08, 2010 7.887 7.933 7.829 7.873 314,730 +0.03(+0.33%)
Oct 07, 2010 7.913 7.916 7.774 7.847 262,618 -0.02(-0.28%)
Oct 06, 2010 7.920 7.942 7.825 7.869 349,333 -0.01(-0.09%)
Oct 05, 2010 7.913 7.913 7.833 7.876 327,806 +0.03(+0.37%)
Oct 04, 2010 7.905 7.913 7.774 7.847 333,205 -0.02(-0.28%)
Oct 01, 2010 7.829 7.913 7.825 7.869 295,308 +0.05(+0.61%)
Sep 30, 2010 7.949 7.949 7.749 7.822 349,841 -0.08(-0.97%)
Sep 29, 2010 7.730 7.905 7.698 7.898 561,728 +0.17(+2.17%)
Sep 28, 2010 7.617 7.749 7.541 7.730 389,784 +0.08(+1.01%)
Sep 27, 2010 7.585 7.657 7.585 7.653 534,241 +0.08(+1.09%)
Sep 24, 2010 7.534 7.603 7.486 7.570 244,047 +0.11(+1.47%)
Sep 23, 2010 7.541 7.657 7.442 7.461 246,542 -0.10(-1.30%)
Sep 22, 2010 7.472 7.581 7.439 7.559 370,870 +0.04(+0.48%)
Sep 21, 2010 7.530 7.566 7.475 7.523 325,782 +0.00(+0.00%)
Sep 20, 2010 7.366 7.535 7.315 7.523 432,947 +0.15(+2.03%)
Sep 17, 2010 7.311 7.402 7.293 7.373 309,977 -0.01(-0.15%)
Sep 15, 2010 7.224 7.431 7.216 7.384 554,779 -0.09(-1.22%)
Sep 14, 2010 7.468 7.530 7.450 7.475 630,233 +0.03(+0.39%)
Sep 13, 2010 7.420 7.475 7.348 7.446 537,112 +0.06(+0.84%)
Sep 10, 2010 7.340 7.420 7.296 7.384 448,014 +0.08(+1.05%)
Sep 09, 2010 7.358 7.395 7.260 7.307 556,501 -0.02(-0.30%)
Sep 08, 2010 7.322 7.384 7.293 7.329 425,405 +0.03(+0.35%)
Sep 07, 2010 7.391 7.422 7.293 7.304 602,261 -0.05(-0.69%)
Sep 03, 2010 7.355 7.410 7.322 7.355 509,781 +0.06(+0.80%)
Sep 02, 2010 7.351 7.388 7.286 7.296 446,823 -0.00(-0.05%)
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.