5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+3.22%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
-4.13%
SLR Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.00 | $16.02 (0.13%) | $16.14 | $15.96 | 185.50 K | $873.97 M |
| 12/03/2025 | $15.89 | $16.02 (0.82%) | $16.06 | $15.89 | 161.92 K | $873.97 M |
| 12/02/2025 | $15.76 | $15.88 (0.76%) | $15.89 | $15.70 | 159.70 K | $866.33 M |
| 12/01/2025 | $15.93 | $15.78 (-0.94%) | $15.99 | $15.74 | 195.94 K | $860.87 M |
| 11/28/2025 | $15.88 | $15.93 (0.31%) | $16.02 | $15.88 | 100.10 K | $869.06 M |
| 11/26/2025 | $15.80 | $15.88 (0.51%) | $15.99 | $15.80 | 188.90 K | $866.33 M |
| 11/25/2025 | $15.63 | $15.81 (1.15%) | $15.85 | $15.53 | 231.60 K | $862.51 M |
| 11/24/2025 | $15.37 | $15.58 (1.37%) | $15.63 | $15.32 | 321.30 K | $849.96 M |
| 11/21/2025 | $14.93 | $15.29 (2.41%) | $15.36 | $14.93 | 318.70 K | $834.14 M |
| 11/20/2025 | $14.99 | $14.96 (-0.2%) | $15.12 | $14.86 | 205.65 K | $816.14 M |
| 11/19/2025 | $15.00 | $14.99 (-0.07%) | $15.12 | $14.81 | 349.13 K | $817.77 M |
| 11/18/2025 | $14.91 | $14.98 (0.47%) | $15.04 | $14.84 | 264.15 K | $817.23 M |
| 11/17/2025 | $15.09 | $14.93 (-1.06%) | $15.35 | $14.93 | 451.00 K | $814.50 M |
| 11/14/2025 | $15.41 | $15.32 (-0.58%) | $15.45 | $15.26 | 211.74 K | $835.78 M |
| 11/13/2025 | $15.48 | $15.48 (0%) | $15.67 | $15.38 | 345.00 K | $844.51 M |
| 11/12/2025 | $15.50 | $15.48 (-0.13%) | $15.68 | $15.43 | 288.39 K | $844.51 M |
| 11/11/2025 | $15.38 | $15.53 (0.98%) | $15.60 | $15.31 | 199.59 K | $847.23 M |
| 11/10/2025 | $15.42 | $15.38 (-0.26%) | $15.42 | $15.27 | 196.10 K | $839.05 M |
| 11/07/2025 | $15.18 | $15.29 (0.72%) | $15.31 | $14.99 | 215.43 K | $834.14 M |
| 11/06/2025 | $15.51 | $15.15 (-2.32%) | $15.54 | $15.11 | 258.60 K | $826.50 M |
| 11/05/2025 | $15.38 | $15.52 (0.91%) | $15.62 | $15.18 | 424.90 K | $846.69 M |
| 11/04/2025 | $15.31 | $15.37 (0.39%) | $15.39 | $15.27 | 298.80 K | $838.50 M |
| 11/03/2025 | $15.30 | $15.38 (0.52%) | $15.41 | $15.13 | 183.53 K | $839.05 M |
| 10/31/2025 | $15.22 | $15.27 (0.33%) | $15.41 | $15.15 | 200.70 K | $833.05 M |
| 10/30/2025 | $15.39 | $15.23 (-1.04%) | $15.45 | $15.04 | 279.30 K | $830.87 M |
| 10/29/2025 | $15.47 | $15.30 (-1.1%) | $15.53 | $15.24 | 268.24 K | $834.69 M |
| 10/28/2025 | $15.38 | $15.48 (0.65%) | $15.59 | $15.31 | 305.50 K | $844.51 M |
| 10/27/2025 | $15.13 | $15.30 (1.12%) | $15.31 | $15.10 | 334.71 K | $834.69 M |
| 10/24/2025 | $14.92 | $15.04 (0.8%) | $15.09 | $14.92 | 456.81 K | $820.50 M |
| 10/23/2025 | $14.56 | $14.91 (2.4%) | $14.93 | $14.53 | 356.74 K | $813.41 M |
| 10/22/2025 | $14.41 | $14.51 (0.69%) | $14.54 | $14.35 | 258.54 K | $791.59 M |
| 10/21/2025 | $14.25 | $14.42 (1.19%) | $14.49 | $14.25 | 360.14 K | $786.68 M |
| 10/20/2025 | $14.17 | $14.28 (0.78%) | $14.30 | $14.08 | 218.70 K | $779.04 M |
| 10/17/2025 | $14.00 | $14.15 (1.07%) | $14.22 | $13.95 | 407.01 K | $771.95 M |
| 10/16/2025 | $14.40 | $13.96 (-3.06%) | $14.47 | $13.96 | 529.76 K | $761.58 M |
| 10/15/2025 | $14.55 | $14.41 (-0.96%) | $14.72 | $14.33 | 246.00 K | $786.13 M |
| 10/14/2025 | $14.24 | $14.49 (1.76%) | $14.56 | $14.24 | 271.50 K | $790.50 M |
| 10/13/2025 | $14.10 | $14.32 (1.56%) | $14.41 | $14.10 | 440.91 K | $781.22 M |
| 10/10/2025 | $14.24 | $14.07 (-1.19%) | $14.36 | $14.00 | 451.42 K | $767.58 M |
| 10/09/2025 | $14.50 | $14.26 (-1.66%) | $14.61 | $14.20 | 435.44 K | $777.95 M |
| 10/08/2025 | $14.65 | $14.51 (-0.96%) | $14.76 | $14.51 | 255.86 K | $791.59 M |
| 10/07/2025 | $14.82 | $14.64 (-1.21%) | $14.94 | $14.55 | 308.32 K | $798.68 M |
| 10/06/2025 | $14.95 | $14.85 (-0.67%) | $15.06 | $14.80 | 243.14 K | $810.14 M |
| 10/03/2025 | $15.19 | $14.95 (-1.58%) | $15.31 | $14.92 | 324.11 K | $815.59 M |
| 10/02/2025 | $15.11 | $15.17 (0.4%) | $15.29 | $15.06 | 345.25 K | $827.59 M |
| 10/01/2025 | $15.23 | $15.11 (-0.79%) | $15.23 | $15.00 | 273.00 K | $824.32 M |
| 09/30/2025 | $15.27 | $15.29 (0.13%) | $15.55 | $15.18 | 194.90 K | $834.14 M |
| 09/29/2025 | $15.46 | $15.27 (-1.23%) | $15.54 | $15.22 | 277.80 K | $833.05 M |
| 09/26/2025 | $15.61 | $15.44 (-1.09%) | $15.73 | $15.36 | 280.53 K | $842.32 M |
| 09/25/2025 | $15.43 | $15.54 (0.71%) | $15.73 | $15.43 | 414.60 K | $847.78 M |
| 09/24/2025 | $15.68 | $15.46 (-1.4%) | $15.73 | $15.43 | 272.21 K | $843.41 M |
| 09/23/2025 | $15.79 | $15.68 (-0.7%) | $15.99 | $15.67 | 176.00 K | $855.42 M |
| 09/22/2025 | $16.12 | $15.83 (-1.8%) | $16.14 | $15.81 | 208.50 K | $863.60 M |
| 09/19/2025 | $16.13 | $16.17 (0.25%) | $16.20 | $16.04 | 256.90 K | $882.15 M |
| 09/18/2025 | $16.00 | $16.11 (0.69%) | $16.14 | $15.95 | 116.46 K | $878.88 M |
| 09/17/2025 | $16.00 | $15.97 (-0.19%) | $16.15 | $15.96 | 161.20 K | $871.24 M |
| 09/16/2025 | $16.00 | $15.95 (-0.31%) | $16.05 | $15.86 | 185.30 K | $870.15 M |
| 09/15/2025 | $16.09 | $15.92 (-1.06%) | $16.17 | $15.90 | 359.22 K | $868.51 M |
| 09/12/2025 | $16.25 | $16.07 (-1.11%) | $16.48 | $15.96 | 401.29 K | $876.69 M |
| 09/11/2025 | $16.68 | $16.73 (0.3%) | $16.73 | $16.59 | 274.75 K | $912.70 M |
| 09/10/2025 | $16.69 | $16.62 (-0.42%) | $16.73 | $16.55 | 327.74 K | $906.70 M |
| 09/09/2025 | $16.81 | $16.69 (-0.71%) | $16.81 | $16.65 | 266.34 K | $910.52 M |
| 09/08/2025 | $16.70 | $16.80 (0.6%) | $16.83 | $16.65 | 185.90 K | $916.52 M |
| 09/05/2025 | $16.70 | $16.70 (0%) | $16.75 | $16.60 | 123.60 K | $911.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
