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 (%)
Sep 30, 2010 7.948 7.948 7.748 7.821 349,879 -0.08(-0.97%)
Sep 29, 2010 7.730 7.905 7.697 7.897 561,790 +0.17(+2.17%)
Sep 28, 2010 7.617 7.748 7.540 7.730 389,827 +0.08(+1.01%)
Sep 27, 2010 7.584 7.657 7.584 7.652 534,300 +0.08(+1.09%)
Sep 24, 2010 7.533 7.602 7.485 7.569 244,074 +0.11(+1.47%)
Sep 23, 2010 7.540 7.657 7.442 7.460 246,570 -0.10(-1.30%)
Sep 22, 2010 7.471 7.580 7.438 7.558 370,911 +0.04(+0.48%)
Sep 21, 2010 7.529 7.566 7.474 7.522 325,818 +0.00(+0.00%)
Sep 20, 2010 7.365 7.535 7.314 7.522 432,995 +0.15(+2.03%)
Sep 17, 2010 7.310 7.401 7.292 7.372 310,011 -0.01(-0.15%)
Sep 15, 2010 7.223 7.431 7.215 7.383 554,840 -0.09(-1.22%)
Sep 14, 2010 7.467 7.529 7.449 7.474 630,303 +0.03(+0.39%)
Sep 13, 2010 7.420 7.474 7.347 7.445 537,171 +0.06(+0.84%)
Sep 10, 2010 7.339 7.420 7.296 7.383 448,063 +0.08(+1.05%)
Sep 09, 2010 7.358 7.394 7.259 7.307 556,562 -0.02(-0.30%)
Sep 08, 2010 7.321 7.383 7.292 7.329 425,452 +0.03(+0.35%)
Sep 07, 2010 7.390 7.421 7.292 7.303 602,327 -0.05(-0.69%)
Sep 03, 2010 7.354 7.409 7.321 7.354 509,837 +0.06(+0.80%)
Sep 02, 2010 7.350 7.387 7.285 7.296 446,873 -0.00(-0.05%)
Sep 01, 2010 7.252 7.347 7.201 7.299 494,777 +0.14(+1.93%)
Aug 31, 2010 7.197 7.201 7.146 7.161 428,568 -0.05(-0.71%)
Aug 30, 2010 7.237 7.295 7.208 7.212 232,595 -0.03(-0.35%)
Aug 27, 2010 7.139 7.237 7.124 7.237 255,941 +0.15(+2.16%)
Aug 26, 2010 7.267 7.281 7.084 7.084 431,516 -0.13(-1.87%)
Aug 25, 2010 7.164 7.241 7.154 7.219 308,953 +0.05(+0.71%)
Aug 24, 2010 7.164 7.350 7.164 7.168 646,581 -0.05(-0.71%)
Aug 23, 2010 7.252 7.292 7.219 7.219 290,527 -0.03(-0.35%)
Aug 20, 2010 7.281 7.330 7.226 7.245 442,251 -0.03(-0.35%)
Aug 19, 2010 7.299 7.369 7.263 7.270 284,279 -0.03(-0.40%)
Aug 18, 2010 7.387 7.416 7.296 7.299 406,492 -0.12(-1.62%)
Aug 17, 2010 7.474 7.476 7.383 7.420 351,147 +0.03(+0.39%)
Aug 16, 2010 7.387 7.452 7.321 7.390 610,226 +0.01(+0.10%)
Aug 13, 2010 7.383 7.456 7.314 7.383 212,500 +0.00(+0.00%)
Aug 12, 2010 7.110 7.423 7.110 7.383 454,648 +0.22(+3.00%)
Aug 11, 2010 7.117 7.274 6.836 7.168 667,831 -0.12(-1.70%)
Aug 10, 2010 7.369 7.424 7.292 7.292 348,020 -0.09(-1.28%)
Aug 09, 2010 7.452 7.457 7.347 7.387 364,399 +0.01(+0.15%)
Aug 06, 2010 7.369 7.409 7.329 7.376 392,940 -0.01(-0.20%)
Aug 05, 2010 7.383 7.463 7.339 7.390 830,721 +0.03(+0.45%)
Aug 04, 2010 7.573 7.573 7.350 7.358 432,249 -0.16(-2.09%)
Aug 03, 2010 7.558 7.613 7.514 7.514 258,352 -0.04(-0.58%)
Aug 02, 2010 7.627 7.627 7.543 7.558 412,252 +0.04(+0.53%)
Jul 30, 2010 7.423 7.533 7.405 7.518 820,252 +0.07(+0.93%)
Jul 29, 2010 7.434 7.493 7.307 7.449 472,819 +0.04(+0.49%)
Jul 28, 2010 7.485 7.485 7.350 7.412 367,693 -0.08(-1.02%)
Jul 27, 2010 7.525 7.525 7.277 7.489 432,122 +0.05(+0.74%)
Jul 26, 2010 7.292 7.438 7.237 7.434 413,379 +0.16(+2.15%)
Jul 23, 2010 7.288 7.401 7.143 7.277 347,562 +0.02(+0.30%)
Jul 22, 2010 7.281 7.288 7.135 7.256 294,372 +0.06(+0.86%)
Jul 21, 2010 7.219 7.241 7.122 7.194 335,417 -0.01(-0.15%)
Jul 20, 2010 7.172 7.237 7.117 7.205 470,630 -0.03(-0.45%)
Jul 19, 2010 7.201 7.274 7.081 7.237 251,010 +0.07(+1.02%)
Jul 16, 2010 7.256 7.277 7.135 7.164 217,351 -0.08(-1.16%)
Jul 15, 2010 7.281 7.321 7.197 7.248 279,008 -0.02(-0.30%)
Jul 14, 2010 7.296 7.299 7.205 7.270 322,354 -0.03(-0.45%)
Jul 13, 2010 7.226 7.329 7.194 7.303 860,301 +0.14(+1.93%)
Jul 12, 2010 7.164 7.266 7.092 7.164 440,016 +0.04(+0.61%)
Jul 09, 2010 7.128 7.164 7.059 7.121 243,926 +0.00(+0.00%)
Jul 08, 2010 7.102 7.164 7.055 7.121 298,281 +0.05(+0.72%)
Jul 07, 2010 6.891 7.070 6.862 7.070 334,718 +0.21(+3.03%)
Jul 06, 2010 6.989 6.997 6.840 6.862 218,509 -0.08(-1.10%)
Jul 02, 2010 7.000 7.055 6.840 6.938 542,451 -0.02(-0.31%)
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.