SLR Investment Corp.

15.24
-1.20 (-7.30%)
At close: Apr 04, 2025, 3:46 PM

SLR Investment Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 16.43 16.65 16.42 16.44 -0.31 -1.85% 176,738
Apr 2, 2025 16.82 16.86 16.68 16.75 -0.17 -1.00% 93,200
Apr 1, 2025 16.84 16.99 16.82 16.92 0.06 0.36% 136,700
Mar 31, 2025 17.16 17.16 16.78 16.86 -0.29 -1.69% 208,238
Mar 28, 2025 17.24 17.26 17.03 17.15 -0.06 -0.35% 217,321
Mar 27, 2025 17.06 17.25 17.06 17.21 0.20 1.18% 138,900
Mar 26, 2025 17.07 17.09 16.95 17.01 -0.08 -0.47% 115,600
Mar 25, 2025 17.05 17.16 16.99 17.09 0.08 0.47% 86,930
Mar 24, 2025 17.00 17.05 16.93 17.01 0.12 0.71% 112,612
Mar 21, 2025 16.97 16.99 16.86 16.89 -0.11 -0.65% 148,215
Mar 20, 2025 17.01 17.09 16.93 17.00 -0.07 -0.41% 108,600
Mar 19, 2025 17.18 17.18 16.96 17.07 0.03 0.18% 164,729
Mar 18, 2025 16.87 17.04 16.82 17.04 0.19 1.13% 141,644
Mar 17, 2025 16.75 16.94 16.66 16.85 0.13 0.78% 172,500
Mar 14, 2025 16.70 16.75 16.53 16.72 -0.17 -1.01% 241,318
Mar 13, 2025 17.32 17.42 16.86 16.89 -0.43 -2.48% 259,538
Mar 12, 2025 17.28 17.47 17.21 17.32 0.06 0.35% 225,606
Mar 11, 2025 17.76 17.80 17.14 17.26 -0.50 -2.82% 443,900
Mar 10, 2025 17.82 17.94 17.65 17.76 -0.06 -0.34% 238,532
Mar 7, 2025 17.47 17.83 17.47 17.82 0.36 2.06% 198,700
Mar 6, 2025 17.54 17.60 17.33 17.46 -0.08 -0.46% 204,700
Mar 5, 2025 17.61 17.70 17.38 17.54 -0.06 -0.34% 202,530
Mar 4, 2025 17.48 17.76 17.29 17.60 0.03 0.17% 281,600
Mar 3, 2025 17.62 17.76 17.39 17.57 -0.06 -0.34% 309,400
Feb 28, 2025 17.34 17.67 17.27 17.63 0.36 2.08% 260,200
Feb 27, 2025 17.22 17.27 17.03 17.27 0.07 0.41% 187,800
Feb 26, 2025 16.90 17.45 16.78 17.20 -0.29 -1.66% 316,100
Feb 25, 2025 17.57 17.62 17.45 17.49 -0.02 -0.11% 212,528
Feb 24, 2025 17.63 17.65 17.43 17.51 -0.14 -0.79% 149,303
Feb 21, 2025 17.78 17.80 17.58 17.65 -0.09 -0.51% 150,999
Feb 20, 2025 17.84 17.84 17.63 17.74 -0.08 -0.45% 135,447
Feb 19, 2025 17.80 17.84 17.64 17.82 0.00 0.00% 111,100
Feb 18, 2025 17.65 17.85 17.57 17.82 0.22 1.25% 270,200
Feb 14, 2025 17.40 17.63 17.40 17.60 0.21 1.21% 165,044
Feb 13, 2025 17.27 17.40 17.25 17.39 0.13 0.75% 135,600
Feb 12, 2025 17.07 17.28 17.04 17.26 0.12 0.70% 162,916
Feb 11, 2025 17.11 17.15 17.04 17.14 0.07 0.41% 135,500
Feb 10, 2025 17.04 17.13 16.95 17.07 0.03 0.18% 225,129
Feb 7, 2025 16.87 17.04 16.78 17.04 0.26 1.55% 203,600
Feb 6, 2025 16.75 16.82 16.70 16.78 0.00 0.00% 141,735
Feb 5, 2025 16.80 16.80 16.63 16.78 -0.03 -0.18% 94,819
Feb 4, 2025 16.86 16.86 16.67 16.81 -0.07 -0.41% 101,100
Feb 3, 2025 16.75 16.90 16.67 16.88 -0.03 -0.18% 127,500
Jan 31, 2025 16.85 16.95 16.79 16.91 0.07 0.42% 124,900
Jan 30, 2025 16.79 16.87 16.70 16.84 0.18 1.08% 130,344
Jan 29, 2025 16.79 16.80 16.53 16.66 -0.10 -0.60% 151,000
Jan 28, 2025 16.70 16.83 16.70 16.76 0.09 0.54% 142,100
Jan 27, 2025 16.70 16.74 16.63 16.67 -0.02 -0.12% 136,915
Jan 24, 2025 16.69 16.72 16.66 16.69 -0.04 -0.24% 92,701
Jan 23, 2025 16.73 16.78 16.67 16.73 0.00 0.00% 106,124