5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-1.70%
6 MONTH PERFORMANCE
-6.19%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-11.24%
SLR Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.96 | $15.00 (0.27%) | $15.04 | $14.79 | 281.77 K | $818.32 M |
| 01/29/2026 | $14.89 | $14.96 (0.47%) | $14.98 | $14.76 | 230.70 K | $816.14 M |
| 01/28/2026 | $15.01 | $14.89 (-0.8%) | $15.15 | $14.85 | 203.05 K | $812.32 M |
| 01/27/2026 | $14.95 | $15.06 (0.74%) | $15.19 | $14.91 | 190.52 K | $821.59 M |
| 01/26/2026 | $15.11 | $14.94 (-1.13%) | $15.11 | $14.82 | 346.02 K | $815.05 M |
| 01/23/2026 | $15.27 | $15.13 (-0.92%) | $15.30 | $15.09 | 177.10 K | $825.41 M |
| 01/22/2026 | $15.37 | $15.29 (-0.52%) | $15.45 | $15.26 | 143.64 K | $834.14 M |
| 01/21/2026 | $15.20 | $15.35 (0.99%) | $15.43 | $15.20 | 143.04 K | $837.41 M |
| 01/20/2026 | $15.28 | $15.18 (-0.65%) | $15.28 | $15.09 | 322.04 K | $828.14 M |
| 01/16/2026 | $15.46 | $15.35 (-0.71%) | $15.52 | $15.32 | 203.80 K | $837.41 M |
| 01/15/2026 | $15.30 | $15.54 (1.57%) | $15.59 | $15.29 | 213.20 K | $847.78 M |
| 01/14/2026 | $15.14 | $15.31 (1.12%) | $15.35 | $15.06 | 241.30 K | $835.23 M |
| 01/13/2026 | $15.30 | $15.16 (-0.92%) | $15.33 | $15.10 | 230.72 K | $827.05 M |
| 01/12/2026 | $15.46 | $15.28 (-1.16%) | $15.51 | $15.27 | 170.33 K | $833.59 M |
| 01/09/2026 | $15.51 | $15.49 (-0.13%) | $15.68 | $15.46 | 222.82 K | $845.05 M |
| 01/08/2026 | $15.04 | $15.51 (3.13%) | $15.61 | $15.04 | 307.92 K | $846.14 M |
| 01/07/2026 | $15.35 | $15.10 (-1.63%) | $15.45 | $15.07 | 236.50 K | $823.77 M |
| 01/06/2026 | $15.54 | $15.41 (-0.84%) | $15.54 | $15.34 | 184.05 K | $840.69 M |
| 01/05/2026 | $15.36 | $15.52 (1.04%) | $15.62 | $15.36 | 294.70 K | $846.69 M |
| 01/02/2026 | $15.46 | $15.43 (-0.19%) | $15.60 | $15.34 | 278.69 K | $841.78 M |
| 12/31/2025 | $15.46 | $15.46 (0%) | $15.55 | $15.38 | 163.10 K | $843.41 M |
| 12/30/2025 | $15.25 | $15.46 (1.38%) | $15.48 | $15.24 | 373.70 K | $843.41 M |
| 12/29/2025 | $15.42 | $15.30 (-0.78%) | $15.57 | $15.29 | 312.72 K | $834.69 M |
| 12/26/2025 | $15.32 | $15.44 (0.78%) | $15.50 | $15.28 | 313.24 K | $842.32 M |
| 12/24/2025 | $15.11 | $15.26 (0.99%) | $15.28 | $15.01 | 222.20 K | $832.50 M |
| 12/23/2025 | $15.25 | $15.19 (-0.39%) | $15.33 | $15.15 | 242.65 K | $828.68 M |
| 12/22/2025 | $15.30 | $15.27 (-0.2%) | $15.38 | $15.22 | 357.96 K | $833.05 M |
| 12/19/2025 | $15.60 | $15.30 (-1.92%) | $15.60 | $15.27 | 387.10 K | $834.69 M |
| 12/18/2025 | $15.59 | $15.57 (-0.13%) | $15.64 | $15.46 | 283.66 K | $849.42 M |
| 12/17/2025 | $15.55 | $15.54 (-0.06%) | $15.64 | $15.52 | 179.03 K | $847.78 M |
| 12/16/2025 | $15.55 | $15.56 (0.06%) | $15.66 | $15.44 | 203.78 K | $848.87 M |
| 12/15/2025 | $15.68 | $15.58 (-0.64%) | $15.71 | $15.40 | 284.13 K | $849.96 M |
| 12/12/2025 | $15.74 | $15.68 (-0.38%) | $15.81 | $15.61 | 345.10 K | $855.42 M |
| 12/11/2025 | $16.18 | $16.00 (-1.11%) | $16.21 | $16.00 | 287.73 K | $872.87 M |
| 12/10/2025 | $16.08 | $16.15 (0.44%) | $16.21 | $16.05 | 267.90 K | $881.06 M |
| 12/09/2025 | $16.05 | $16.08 (0.19%) | $16.14 | $16.03 | 244.30 K | $877.24 M |
| 12/08/2025 | $16.02 | $16.02 (0%) | $16.11 | $15.97 | 353.34 K | $873.97 M |
| 12/05/2025 | $16.02 | $16.02 (0%) | $16.08 | $16.00 | 447.29 K | $873.97 M |
| 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 |
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.
