-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
+7.28% -
3 MONTH PERFORMANCE
+6.87% -
6 MONTH PERFORMANCE
+2.48% -
YEAR-TO-DATE PERFORMANCE
+9.78% -
1 YEAR PERFORMANCE
+10.81%
SLR Investment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.35 | $16.49 (0.86%) | $16.52 | $16.34 | 128,385 | $899.61 M |
| 11/21/2024 | $16.43 | $16.32 (-0.67%) | $16.43 | $16.32 | 162,600 | $890.33 M |
| 11/20/2024 | $16.41 | $16.43 (0.12%) | $16.44 | $16.26 | 109,029 | $896.33 M |
| 11/19/2024 | $16.40 | $16.39 (-0.06%) | $16.48 | $16.28 | 171,300 | $894.15 M |
| 11/18/2024 | $16.26 | $16.39 (0.8%) | $16.48 | $16.18 | 412,214 | $894.15 M |
| 11/15/2024 | $15.95 | $16.16 (1.32%) | $16.19 | $15.95 | 139,581 | $881.60 M |
| 11/14/2024 | $16.05 | $15.93 (-0.75%) | $16.06 | $15.91 | 123,017 | $869.06 M |
| 11/13/2024 | $16.02 | $15.97 (-0.31%) | $16.14 | $15.95 | 131,300 | $871.24 M |
| 11/12/2024 | $16.04 | $15.97 (-0.44%) | $16.09 | $15.90 | 152,700 | $871.24 M |
| 11/11/2024 | $16.17 | $16.10 (-0.43%) | $16.18 | $15.92 | 219,322 | $878.33 M |
| 11/08/2024 | $15.96 | $16.17 (1.32%) | $16.20 | $15.88 | 184,619 | $882.15 M |
| 11/07/2024 | $15.58 | $15.90 (2.05%) | $16.10 | $15.51 | 259,115 | $867.42 M |
| 11/06/2024 | $15.38 | $15.39 (0.07%) | $15.47 | $15.21 | 183,500 | $839.60 M |
| 11/05/2024 | $15.05 | $15.12 (0.47%) | $15.18 | $15.04 | 113,717 | $824.87 M |
| 11/04/2024 | $15.26 | $15.08 (-1.18%) | $15.26 | $15.04 | 153,032 | $822.68 M |
| 11/01/2024 | $15.40 | $15.28 (-0.78%) | $15.49 | $15.25 | 138,934 | $833.59 M |
| 10/31/2024 | $15.46 | $15.37 (-0.58%) | $15.51 | $15.36 | 115,952 | $838.50 M |
| 10/30/2024 | $15.42 | $15.43 (0.06%) | $15.51 | $15.37 | 97,053 | $841.78 M |
| 10/29/2024 | $15.54 | $15.42 (-0.77%) | $15.59 | $15.40 | 132,200 | $841.23 M |
| 10/28/2024 | $15.45 | $15.57 (0.78%) | $15.61 | $15.44 | 148,300 | $849.42 M |
| 10/25/2024 | $15.48 | $15.42 (-0.39%) | $15.53 | $15.40 | 98,000 | $841.23 M |
| 10/24/2024 | $15.41 | $15.48 (0.45%) | $15.50 | $15.35 | 112,003 | $844.51 M |
| 10/23/2024 | $15.45 | $15.38 (-0.45%) | $15.45 | $15.26 | 139,740 | $839.05 M |
| 10/22/2024 | $15.43 | $15.46 (0.19%) | $15.49 | $15.36 | 137,600 | $843.41 M |
| 10/21/2024 | $15.35 | $15.44 (0.59%) | $15.47 | $15.29 | 252,300 | $842.32 M |
| 10/18/2024 | $15.17 | $15.24 (0.46%) | $15.27 | $15.17 | 104,600 | $831.41 M |
| 10/17/2024 | $15.36 | $15.19 (-1.11%) | $15.38 | $15.19 | 113,800 | $828.68 M |
| 10/16/2024 | $15.20 | $15.32 (0.79%) | $15.34 | $15.15 | 228,729 | $835.78 M |
| 10/15/2024 | $15.06 | $15.08 (0.13%) | $15.16 | $15.06 | 111,751 | $822.68 M |
| 10/14/2024 | $15.02 | $15.08 (0.4%) | $15.08 | $14.98 | 188,700 | $822.68 M |
| 10/11/2024 | $15.05 | $15.06 (0.07%) | $15.07 | $15.00 | 180,700 | $821.59 M |
| 10/10/2024 | $14.97 | $14.99 (0.13%) | $15.05 | $14.93 | 118,935 | $817.77 M |
| 10/09/2024 | $15.06 | $14.90 (-1.06%) | $15.06 | $14.90 | 108,000 | $812.86 M |
| 10/08/2024 | $15.16 | $15.03 (-0.86%) | $15.16 | $15.00 | 133,824 | $819.96 M |
| 10/07/2024 | $15.17 | $15.06 (-0.73%) | $15.17 | $15.03 | 103,300 | $821.59 M |
| 10/04/2024 | $15.11 | $15.14 (0.2%) | $15.22 | $15.04 | 122,700 | $825.96 M |
| 10/03/2024 | $15.02 | $15.11 (0.6%) | $15.16 | $14.98 | 134,520 | $824.32 M |
| 10/02/2024 | $15.00 | $15.01 (0.07%) | $15.09 | $14.98 | 125,000 | $818.87 M |
| 10/01/2024 | $15.08 | $15.00 (-0.53%) | $15.09 | $14.96 | 152,928 | $818.32 M |
| 09/30/2024 | $14.92 | $15.05 (0.87%) | $15.08 | $14.91 | 245,041 | $821.05 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 |