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 (%)
May 28, 2010 7.716 7.781 7.661 7.781 308,079 +0.07(+0.85%)
May 27, 2010 7.628 7.716 7.461 7.716 574,379 +0.21(+2.82%)
May 26, 2010 7.566 7.643 7.377 7.504 388,295 -0.02(-0.24%)
May 25, 2010 7.165 7.534 7.111 7.523 490,049 +0.08(+1.13%)
May 24, 2010 7.406 7.544 7.406 7.439 436,723 +0.04(+0.54%)
May 21, 2010 7.227 7.464 7.111 7.399 557,088 +0.14(+1.96%)
May 20, 2010 7.348 7.541 7.169 7.256 1,188,481 -0.20(-2.64%)
May 19, 2010 7.709 7.709 7.183 7.453 1,332,581 -0.20(-2.57%)
May 18, 2010 7.800 7.800 7.555 7.650 957,238 -0.04(-0.52%)
May 17, 2010 7.734 7.749 7.490 7.690 1,502,386 +0.03(+0.43%)
May 14, 2010 7.792 7.840 7.621 7.657 8,453,266 -0.39(-4.85%)
May 13, 2010 8.292 8.383 7.953 8.048 1,167,826 -0.54(-6.24%)
May 12, 2010 8.824 8.824 8.445 8.584 244,302 +0.01(+0.17%)
May 11, 2010 8.489 8.700 8.208 8.569 168,093 -0.01(-0.09%)
May 10, 2010 8.409 8.688 8.135 8.576 215,759 +0.65(+8.19%)
May 07, 2010 7.989 8.091 7.512 7.927 268,959 +0.43(+5.79%)
May 06, 2010 8.387 8.529 7.333 7.493 471,585 -0.91(-10.81%)
May 05, 2010 8.394 8.478 8.121 8.401 531,611 +0.05(+0.61%)
May 04, 2010 8.299 8.385 7.865 8.350 515,600 -0.09(-1.12%)
May 03, 2010 8.544 8.544 8.310 8.445 79,502 -0.04(-0.43%)
Apr 30, 2010 8.580 8.657 8.471 8.482 129,074 -0.05(-0.64%)
Apr 29, 2010 8.416 8.584 8.314 8.536 117,770 +0.14(+1.69%)
Apr 28, 2010 8.277 8.514 8.259 8.394 582,943 +0.16(+1.99%)
Apr 27, 2010 8.525 8.569 8.208 8.230 128,273 -0.32(-3.71%)
Apr 26, 2010 8.587 8.671 8.405 8.547 298,226 -0.04(-0.47%)
Apr 23, 2010 8.565 8.591 8.529 8.587 72,040 -0.03(-0.38%)
Apr 22, 2010 8.675 8.675 8.496 8.620 172,190 +0.05(+0.60%)
Apr 21, 2010 8.569 8.569 8.325 8.569 615,295 +0.00(+0.00%)
Apr 20, 2010 8.361 8.664 8.361 8.569 102,774 +0.29(+3.48%)
Apr 19, 2010 8.153 8.313 8.044 8.281 134,690 +0.08(+1.02%)
Apr 16, 2010 8.584 8.591 7.931 8.197 245,923 -0.39(-4.50%)
Apr 15, 2010 8.671 8.708 8.478 8.584 192,454 -0.07(-0.80%)
Apr 14, 2010 8.675 8.802 8.565 8.653 229,712 +0.05(+0.59%)
Apr 13, 2010 8.350 8.739 8.350 8.602 312,305 +0.23(+2.74%)
Apr 12, 2010 8.274 8.423 8.272 8.372 123,573 +0.06(+0.75%)
Apr 09, 2010 8.394 8.398 7.867 8.310 381,165 -0.02(-0.26%)
Apr 08, 2010 8.237 8.496 8.208 8.332 256,832 +0.03(+0.31%)
Apr 07, 2010 8.303 8.350 8.159 8.307 242,599 +0.07(+0.84%)
Apr 06, 2010 8.226 8.364 8.168 8.237 409,272 +0.06(+0.71%)
Apr 05, 2010 8.190 8.248 7.864 8.179 289,683 +0.03(+0.40%)
Apr 01, 2010 7.716 8.146 8.146 8.146 344,721 +0.44(+5.68%)
Mar 31, 2010 7.698 7.913 7.544 7.709 1,771,274 -0.05(-0.66%)
Mar 30, 2010 8.088 8.099 7.599 7.760 1,085,781 -0.26(-3.27%)
Mar 29, 2010 8.022 8.102 7.971 8.022 226,281 +0.04(+0.46%)
Mar 26, 2010 7.599 8.051 7.534 7.986 453,282 +0.39(+5.09%)
Mar 25, 2010 7.512 7.931 7.442 7.599 587,770 +0.20(+2.71%)
Mar 24, 2010 7.475 7.508 7.330 7.399 597,571 -0.00(-0.05%)
Mar 23, 2010 7.333 7.424 7.256 7.402 414,647 +0.11(+1.55%)
Mar 22, 2010 7.125 7.370 7.049 7.289 224,233 +0.27(+3.90%)
Mar 19, 2010 7.078 7.267 7.016 7.016 137,564 -0.15(-2.09%)
Mar 18, 2010 7.096 7.173 7.034 7.165 50,125 +0.07(+1.03%)
Mar 17, 2010 7.038 7.111 6.875 7.092 111,388 +0.05(+0.78%)
Mar 16, 2010 7.027 7.107 6.979 7.038 241,754 -0.05(-0.67%)
Mar 15, 2010 6.954 7.085 6.910 7.085 221,372 +0.10(+1.46%)
Mar 12, 2010 7.366 7.366 6.976 6.983 153,202 +0.00(+0.00%)
Mar 11, 2010 6.928 7.038 6.874 6.983 299,487 -0.07(-1.03%)
Mar 10, 2010 6.888 7.420 6.773 7.056 356,061 -0.01(-0.10%)
Mar 09, 2010 7.147 7.162 6.986 7.063 217,061 -0.05(-0.67%)
Mar 08, 2010 7.253 7.289 7.078 7.111 268,493 -0.04(-0.51%)
Mar 05, 2010 6.881 7.305 6.870 7.147 433,076 +0.28(+4.09%)
Mar 04, 2010 6.874 6.874 6.768 6.866 97,596 -0.01(-0.16%)
Mar 03, 2010 6.801 6.884 6.764 6.877 171,200 +0.08(+1.13%)
Mar 02, 2010 6.746 6.804 6.746 6.801 172,536 +0.04(+0.59%)
Mar 01, 2010 6.746 6.792 6.728 6.760 213,197 +0.03(+0.46%)
Feb 26, 2010 6.636 6.746 6.636 6.729 238,609 +0.07(+1.07%)
Feb 25, 2010 6.658 6.695 6.589 6.658 51,546 -0.05(-0.76%)
Feb 24, 2010 6.644 6.709 6.604 6.709 64,125 +0.07(+1.04%)
Feb 23, 2010 6.651 6.702 6.618 6.640 156,043 -0.01(-0.16%)
Feb 22, 2010 6.695 6.709 6.578 6.651 316,315 -0.01(-0.16%)
Feb 19, 2010 6.655 6.709 6.607 6.662 71,028 +0.01(+0.16%)
Feb 18, 2010 6.655 6.724 6.600 6.651 172,662 -0.02(-0.33%)
Feb 17, 2010 6.560 6.691 6.520 6.673 131,323 -0.02(-0.27%)
Feb 16, 2010 6.717 6.724 6.618 6.691 245,964 -0.03(-0.38%)
Feb 12, 2010 6.618 6.717 6.717 6.717 1,228,874 +0.03(+0.38%)
Feb 11, 2010 6.593 6.691 6.564 6.691 429,582 +0.10(+1.49%)
Feb 10, 2010 6.564 6.600 6.560 6.593 434,548 +0.03(+0.44%)
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.