SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
16.31
-0.03 (-0.18%)
At close: Aug 15, 2025, 4:00 PM
16.30
-0.01 (-0.06%)
After-hours: Aug 15, 2025, 5:36 PM EDT
SLR Investment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 16.34 | 16.37 | 16.30 | 16.30 | 16.30 | -0.24% | 115,404 |
Aug 14, 2025 | 16.46 | 16.50 | 16.34 | 16.34 | 16.34 | -1.21% | 118,880 |
Aug 13, 2025 | 16.47 | 16.54 | 16.41 | 16.54 | 16.54 | 0.55% | 156,586 |
Aug 12, 2025 | 16.33 | 16.49 | 16.33 | 16.45 | 16.45 | 0.55% | 93,889 |
Aug 11, 2025 | 16.47 | 16.54 | 16.30 | 16.36 | 16.36 | -0.61% | 152,020 |
Aug 8, 2025 | 16.34 | 16.51 | 16.27 | 16.46 | 16.46 | 1.23% | 155,940 |
Aug 7, 2025 | 16.56 | 16.56 | 16.13 | 16.26 | 16.26 | -1.09% | 251,521 |
Aug 6, 2025 | 16.28 | 16.51 | 16.04 | 16.44 | 16.44 | 3.27% | 209,207 |
Aug 5, 2025 | 15.76 | 15.93 | 15.62 | 15.92 | 15.92 | 0.89% | 205,178 |
Aug 4, 2025 | 15.92 | 15.96 | 15.70 | 15.78 | 15.78 | -0.69% | 157,491 |
Aug 1, 2025 | 15.92 | 15.94 | 15.67 | 15.89 | 15.89 | -0.69% | 201,443 |
Jul 31, 2025 | 16.00 | 16.15 | 15.95 | 16.00 | 16.00 | - | 127,725 |
Jul 30, 2025 | 16.19 | 16.24 | 15.93 | 16.00 | 16.00 | -0.99% | 121,677 |
Jul 29, 2025 | 16.24 | 16.24 | 15.94 | 16.16 | 16.16 | -0.49% | 119,215 |
Jul 28, 2025 | 16.37 | 16.40 | 16.22 | 16.24 | 16.24 | -0.79% | 105,277 |
Jul 25, 2025 | 16.42 | 16.49 | 16.30 | 16.37 | 16.37 | 0.06% | 152,745 |
Jul 24, 2025 | 16.58 | 16.58 | 16.35 | 16.36 | 16.36 | -1.15% | 118,698 |
Jul 23, 2025 | 16.43 | 16.60 | 16.43 | 16.55 | 16.55 | 0.73% | 111,692 |
Jul 22, 2025 | 16.41 | 16.48 | 16.34 | 16.43 | 16.43 | 0.49% | 73,811 |
Jul 21, 2025 | 16.60 | 16.63 | 16.33 | 16.35 | 16.35 | -0.67% | 164,141 |
Jul 18, 2025 | 16.66 | 16.70 | 16.46 | 16.46 | 16.46 | -1.02% | 101,929 |
Jul 17, 2025 | 16.47 | 16.67 | 16.45 | 16.63 | 16.63 | 0.97% | 107,602 |
Jul 16, 2025 | 16.40 | 16.50 | 16.29 | 16.47 | 16.47 | 0.49% | 187,483 |
Jul 15, 2025 | 16.40 | 16.51 | 16.34 | 16.39 | 16.39 | 0.12% | 272,890 |
Jul 14, 2025 | 16.35 | 16.45 | 16.27 | 16.37 | 16.37 | -0.30% | 173,941 |
Jul 11, 2025 | 16.33 | 16.44 | 16.28 | 16.42 | 16.42 | 0.37% | 232,242 |
Jul 10, 2025 | 16.16 | 16.45 | 16.16 | 16.36 | 16.36 | 0.80% | 210,061 |
Jul 9, 2025 | 16.31 | 16.31 | 16.15 | 16.23 | 16.23 | - | 175,705 |
Jul 8, 2025 | 16.18 | 16.31 | 16.18 | 16.23 | 16.23 | 0.19% | 185,948 |
Jul 7, 2025 | 16.32 | 16.37 | 16.13 | 16.20 | 16.20 | -0.98% | 280,135 |
Jul 3, 2025 | 16.20 | 16.38 | 16.10 | 16.36 | 16.36 | 1.61% | 78,363 |
Jul 2, 2025 | 16.20 | 16.25 | 16.06 | 16.10 | 16.10 | -0.56% | 180,983 |
Jul 1, 2025 | 16.12 | 16.29 | 16.08 | 16.19 | 16.19 | 0.31% | 243,743 |
Jun 30, 2025 | 16.14 | 16.34 | 16.08 | 16.14 | 16.14 | 0.31% | 280,211 |
Jun 27, 2025 | 16.25 | 16.30 | 16.01 | 16.09 | 16.09 | 0.06% | 438,153 |
Jun 26, 2025 | 16.05 | 16.26 | 16.00 | 16.08 | 16.08 | 0.75% | 286,529 |
Jun 25, 2025 | 16.17 | 16.19 | 15.80 | 15.96 | 15.96 | -0.93% | 232,146 |
Jun 24, 2025 | 15.98 | 16.27 | 15.96 | 16.11 | 16.11 | 1.00% | 500,578 |
Jun 23, 2025 | 16.15 | 16.15 | 15.80 | 15.95 | 15.95 | -1.42% | 351,974 |
Jun 20, 2025 | 16.21 | 16.35 | 16.13 | 16.18 | 16.18 | -0.19% | 277,362 |
Jun 18, 2025 | 16.20 | 16.30 | 16.15 | 16.21 | 16.21 | -0.12% | 170,306 |
Jun 17, 2025 | 16.09 | 16.31 | 16.04 | 16.23 | 16.23 | 0.31% | 213,976 |
Jun 16, 2025 | 16.42 | 16.60 | 16.18 | 16.18 | 16.18 | -0.80% | 301,444 |
Jun 13, 2025 | 16.49 | 16.49 | 16.25 | 16.31 | 16.31 | -3.49% | 166,926 |
Jun 12, 2025 | 17.03 | 17.03 | 16.86 | 16.90 | 16.49 | -0.53% | 167,471 |
Jun 11, 2025 | 17.09 | 17.10 | 16.95 | 16.99 | 16.57 | -0.12% | 111,147 |
Jun 10, 2025 | 17.01 | 17.05 | 16.92 | 17.01 | 16.59 | 0.65% | 97,818 |
Jun 9, 2025 | 16.94 | 17.20 | 16.88 | 16.90 | 16.49 | 0.24% | 162,919 |
Jun 6, 2025 | 16.77 | 16.87 | 16.77 | 16.86 | 16.45 | 0.60% | 73,935 |
Jun 5, 2025 | 16.68 | 16.77 | 16.61 | 16.76 | 16.35 | 0.24% | 102,179 |