-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
-5.52% -
3 MONTH PERFORMANCE
-5.64% -
6 MONTH PERFORMANCE
-0.73% -
YEAR-TO-DATE PERFORMANCE
+0.20% -
1 YEAR PERFORMANCE
-2.14%
SLR Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.92 | $15.07 (1.01%) | $15.07 | $14.91 | 237,852 | $822.14 M |
| 09/27/2024 | $14.97 | $14.90 (-0.47%) | $15.08 | $14.87 | 305,222 | $812.86 M |
| 09/26/2024 | $14.77 | $14.89 (0.81%) | $14.94 | $14.71 | 176,700 | $812.32 M |
| 09/25/2024 | $14.97 | $14.73 (-1.6%) | $14.97 | $14.73 | 237,489 | $803.59 M |
| 09/24/2024 | $15.04 | $15.02 (-0.13%) | $15.11 | $14.92 | 316,001 | $819.41 M |
| 09/23/2024 | $15.11 | $15.04 (-0.46%) | $15.17 | $15.01 | 179,051 | $820.50 M |
| 09/20/2024 | $15.18 | $15.06 (-0.79%) | $15.22 | $15.06 | 134,000 | $821.59 M |
| 09/19/2024 | $15.28 | $15.20 (-0.52%) | $15.30 | $15.13 | 172,714 | $829.23 M |
| 09/18/2024 | $15.12 | $15.15 (0.2%) | $15.32 | $15.11 | 156,800 | $826.50 M |
| 09/17/2024 | $15.29 | $15.11 (-1.18%) | $15.32 | $15.11 | 184,318 | $824.32 M |
| 09/16/2024 | $15.39 | $15.29 (-0.65%) | $15.43 | $15.22 | 184,600 | $834.14 M |
| 09/13/2024 | $15.27 | $15.39 (0.79%) | $15.39 | $15.26 | 170,400 | $839.60 M |
| 09/12/2024 | $15.68 | $15.60 (-0.51%) | $15.75 | $15.58 | 200,400 | $851.05 M |
| 09/11/2024 | $15.59 | $15.64 (0.32%) | $15.66 | $15.40 | 164,000 | $853.23 M |
| 09/10/2024 | $15.74 | $15.58 (-1.02%) | $15.76 | $15.56 | 99,711 | $849.96 M |
| 09/09/2024 | $15.72 | $15.68 (-0.25%) | $15.88 | $15.68 | 146,012 | $855.42 M |
| 09/06/2024 | $15.76 | $15.61 (-0.95%) | $15.87 | $15.57 | 157,800 | $851.60 M |
| 09/05/2024 | $15.91 | $15.84 (-0.44%) | $15.96 | $15.82 | 128,200 | $864.15 M |
| 09/04/2024 | $15.79 | $15.85 (0.38%) | $15.96 | $15.79 | 73,507 | $864.69 M |
| 09/03/2024 | $15.86 | $15.79 (-0.44%) | $15.93 | $15.77 | 207,600 | $861.42 M |
| 08/30/2024 | $15.80 | $15.94 (0.89%) | $15.94 | $15.75 | 109,919 | $869.60 M |
| 08/29/2024 | $15.58 | $15.74 (1.03%) | $15.79 | $15.58 | 128,700 | $858.69 M |
| 08/28/2024 | $15.60 | $15.58 (-0.13%) | $15.66 | $15.54 | 102,600 | $849.96 M |
| 08/27/2024 | $15.58 | $15.54 (-0.26%) | $15.62 | $15.52 | 66,600 | $847.78 M |
| 08/26/2024 | $15.44 | $15.55 (0.71%) | $15.62 | $15.44 | 109,722 | $848.32 M |
| 08/23/2024 | $15.35 | $15.44 (0.59%) | $15.54 | $15.34 | 86,100 | $842.32 M |
| 08/22/2024 | $15.43 | $15.35 (-0.52%) | $15.49 | $15.34 | 89,600 | $837.41 M |
| 08/21/2024 | $15.40 | $15.39 (-0.06%) | $15.46 | $15.34 | 81,624 | $839.60 M |
| 08/20/2024 | $15.46 | $15.39 (-0.45%) | $15.49 | $15.37 | 64,327 | $839.60 M |
| 08/19/2024 | $15.42 | $15.48 (0.39%) | $15.51 | $15.41 | 116,600 | $844.51 M |
| 08/16/2024 | $15.41 | $15.36 (-0.32%) | $15.42 | $15.31 | 134,400 | $837.96 M |
| 08/15/2024 | $15.20 | $15.36 (1.05%) | $15.38 | $15.13 | 149,000 | $837.96 M |
| 08/14/2024 | $15.13 | $15.16 (0.2%) | $15.16 | $15.04 | 81,449 | $827.05 M |
| 08/13/2024 | $15.15 | $15.14 (-0.07%) | $15.27 | $15.07 | 102,131 | $825.96 M |
| 08/12/2024 | $15.25 | $15.10 (-0.98%) | $15.36 | $15.05 | 174,500 | $823.77 M |
| 08/09/2024 | $15.29 | $15.22 (-0.46%) | $15.29 | $15.02 | 186,800 | $830.32 M |
| 08/08/2024 | $14.85 | $15.29 (2.96%) | $15.29 | $14.81 | 202,100 | $834.14 M |
| 08/07/2024 | $14.88 | $14.77 (-0.74%) | $14.97 | $14.71 | 179,900 | $805.77 M |
| 08/06/2024 | $14.73 | $14.80 (0.48%) | $14.94 | $14.73 | 154,100 | $807.41 M |
| 08/05/2024 | $14.81 | $14.66 (-1.01%) | $14.86 | $14.41 | 252,499 | $799.77 M |
| 08/02/2024 | $15.50 | $15.10 (-2.58%) | $15.52 | $15.07 | 233,400 | $823.77 M |
| 08/01/2024 | $15.71 | $15.54 (-1.08%) | $15.71 | $15.50 | 96,900 | $847.78 M |
| 07/31/2024 | $15.71 | $15.66 (-0.32%) | $15.77 | $15.65 | 125,325 | $854.33 M |
| 07/30/2024 | $15.78 | $15.69 (-0.57%) | $15.79 | $15.61 | 142,639 | $855.96 M |
| 07/29/2024 | $15.75 | $15.74 (-0.06%) | $15.85 | $15.70 | 235,530 | $858.69 M |
| 07/26/2024 | $15.95 | $15.91 (-0.25%) | $15.95 | $15.85 | 167,344 | $867.96 M |
| 07/25/2024 | $15.92 | $15.89 (-0.19%) | $15.94 | $15.83 | 94,932 | $866.87 M |
| 07/24/2024 | $15.99 | $15.84 (-0.94%) | $16.00 | $15.80 | 91,234 | $864.15 M |
| 07/23/2024 | $16.03 | $15.99 (-0.25%) | $16.07 | $15.98 | 77,800 | $872.33 M |
| 07/22/2024 | $15.86 | $16.03 (1.07%) | $16.07 | $15.86 | 113,542 | $874.51 M |
| 07/19/2024 | $16.00 | $15.86 (-0.88%) | $16.01 | $15.82 | 90,200 | $865.24 M |
| 07/18/2024 | $16.22 | $15.95 (-1.66%) | $16.27 | $15.92 | 86,500 | $870.15 M |
| 07/17/2024 | $16.08 | $16.22 (0.87%) | $16.26 | $16.05 | 130,133 | $884.88 M |
| 07/16/2024 | $16.25 | $16.10 (-0.92%) | $16.30 | $16.09 | 99,525 | $878.33 M |
| 07/15/2024 | $16.26 | $16.25 (-0.06%) | $16.28 | $16.18 | 100,223 | $886.51 M |
| 07/12/2024 | $16.18 | $16.19 (0.06%) | $16.27 | $16.13 | 91,945 | $883.24 M |
| 07/11/2024 | $16.15 | $16.13 (-0.12%) | $16.15 | $16.09 | 83,015 | $879.97 M |
| 07/10/2024 | $16.08 | $16.08 (0%) | $16.12 | $16.06 | 88,285 | $877.24 M |
| 07/09/2024 | $16.11 | $16.08 (-0.19%) | $16.15 | $16.07 | 109,700 | $877.24 M |
| 07/08/2024 | $16.17 | $16.15 (-0.12%) | $16.20 | $16.12 | 132,933 | $881.06 M |
| 07/05/2024 | $16.09 | $16.08 (-0.06%) | $16.15 | $16.06 | 71,210 | $877.24 M |
| 07/03/2024 | $15.97 | $16.12 (0.94%) | $16.17 | $15.97 | 53,441 | $879.42 M |
| 07/02/2024 | $15.82 | $15.97 (0.95%) | $16.01 | $15.80 | 175,200 | $871.24 M |
| 07/01/2024 | $16.09 | $15.96 (-0.81%) | $16.15 | $15.91 | 127,928 | $870.69 M |