SLR Investment Corporation (SLRC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.67389956603 | 16.13 | 16.3 | 15.8202 | 101613 | 16.15100837 | CS |
| 4 | -0.15 | -0.936914428482 | 16.01 | 16.3 | 15.79 | 129648 | 16.04074152 | CS |
| 12 | 0.56 | 3.66013071895 | 15.3 | 16.77 | 15.25 | 128358 | 16.07804984 | CS |
| 26 | 0.71 | 4.68646864686 | 15.15 | 16.77 | 14.7 | 164985 | 15.47892192 | CS |
| 52 | 1.03 | 6.94538098449 | 14.83 | 16.77 | 13.93 | 190853 | 15.22213369 | CS |
| 156 | -2.91 | -15.5034629728 | 18.77 | 20.05 | 12.08 | 206455 | 15.60432762 | CS |
| 260 | -4.64 | -22.6341463415 | 20.5 | 21.25 | 7.4201 | 188050 | 16.0860635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 15.86 | -0.09 | -0.56 | 16 | 16.01 | 15.8202 | 90183 |
| 1721342100 | 15.95 | -0.27 | -1.66 | 16.219999 | 16.2678 | 15.915 | 86485 |
| 1721255700 | 16.219999 | 0.12 | 0.75 | 16.079999 | 16.26 | 16.05 | 130133 |
| 1721169300 | 16.1 | -0.15 | -0.92 | 16.25 | 16.3 | 16.09 | 99525 |
| 1721082900 | 16.25 | 0.06 | 0.37 | 16.26 | 16.28 | 16.18 | 99989 |
| 1720823700 | 16.19 | 0.06 | 0.37 | 16.129999 | 16.27 | 16.129999 | 91934 |
| 1720737300 | 16.129999 | 0.05 | 0.31 | 16.149999 | 16.149999 | 16.0901 | 83015 |
| 1720650900 | 16.079999 | 0 | 0.00 | 16.079999 | 16.12 | 16.059999 | 88285 |
| 1720564500 | 16.079999 | -0.07 | -0.43 | 16.11 | 16.149999 | 16.065 | 109653 |
| 1720478100 | 16.149999 | 0.07 | 0.44 | 16.17 | 16.2 | 16.12 | 132929 |
| 1720218900 | 16.079999 | -0.04 | -0.25 | 16.09 | 16.149999 | 16.060099 | 71210 |
| 1720040640 | 16.12 | 0.15 | 0.94 | 15.97 | 16.1654 | 15.97 | 53441 |
| 1719959700 | 15.97 | 0.01 | 0.06 | 15.82 | 16.01 | 15.8 | 175179 |
| 1719873300 | 15.96 | -0.19 | -1.18 | 16.09 | 16.18 | 15.91 | 127916 |
| 1719614100 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1719527700 | 16.149999 | 0.12 | 0.75 | 16.07 | 16.2 | 16 | 224644 |
| 1719441300 | 16.03 | 0.2 | 1.26 | 15.85 | 16.12 | 15.83 | 162648 |
| 1719354900 | 15.83 | -0.14 | -0.88 | 15.96 | 15.96 | 15.79 | 109172 |
| 1719268500 | 15.97 | 0.12 | 0.76 | 15.94 | 16.02 | 15.9 | 192986 |
| 1719009300 | 15.85 | -0.15 | -0.94 | 16.01 | 16.079999 | 15.85 | 294512 |
| 1718922900 | 16 | 0.04 | 0.25 | 15.98 | 16.0899 | 15.92 | 104589 |
| 1718750100 | 15.96 | -0.02 | -0.13 | 15.98 | 16.01 | 15.8762 | 144588 |
| 1718663700 | 15.98 | 0 | 0.00 | 15.99 | 16.03 | 15.8 | 178759 |
| 1718404500 | 15.98 | -0.04 | -0.25 | 15.99 | 16.059999 | 15.78 | 294189 |
| 1718318100 | 16.02 | -0.68 | -4.07 | 16.25 | 16.26 | 16.0001 | 179847 |
| 1718231700 | 16.7 | 0.13 | 0.78 | 16.59 | 16.77 | 16.55 | 206079 |
| 1718145300 | 16.57 | -0.01 | -0.06 | 16.53 | 16.614999 | 16.5 | 111870 |
| 1718058900 | 16.579999 | -0.12 | -0.72 | 16.7 | 16.719999 | 16.579999 | 116910 |
| 1717799700 | 16.7 | 0.07 | 0.42 | 16.57 | 16.73 | 16.57 | 125093 |
| 1717713300 | 16.629999 | -0.01 | -0.06 | 16.64 | 16.66 | 16.579999 | 86441 |
| 1717626900 | 16.64 | 0.06 | 0.36 | 16.66 | 16.6692 | 16.5 | 125996 |
| 1717540500 | 16.579999 | -0.04 | -0.24 | 16.62 | 16.69 | 16.565 | 126224 |
| 1717454100 | 16.62 | 0.18 | 1.09 | 16.5 | 16.629999 | 16.499199 | 118207 |
| 1717194900 | 16.44 | 0.09 | 0.55 | 16.39 | 16.45 | 16.35 | 102376 |
| 1717108500 | 16.35 | 0.08 | 0.49 | 16.309999 | 16.355 | 16.23 | 65106 |
| 1717022100 | 16.27 | 0.07 | 0.43 | 16.18 | 16.329999 | 16.09 | 120560 |
| 1716935700 | 16.2 | -0.09 | -0.55 | 16.29 | 16.329899 | 16.165 | 116168 |
| 1716590100 | 16.29 | 0.19 | 1.18 | 16.18 | 16.295 | 16.149999 | 86480 |
| 1716503700 | 16.1 | -0.04 | -0.25 | 16.17 | 16.18 | 16.05 | 74377 |
| 1716417300 | 16.14 | -0.2 | -1.22 | 16.32 | 16.32 | 16.085 | 87066 |
| 1716330900 | 16.34 | 0.14 | 0.86 | 16.25 | 16.355 | 16.2147 | 114584 |
| 1716244500 | 16.2 | -0.01 | -0.06 | 16.25 | 16.276 | 16.2 | 110867 |
| 1715985300 | 16.21 | 0.05 | 0.31 | 16.149999 | 16.235 | 16.14 | 89470 |
| 1715898900 | 16.16 | 0.08 | 0.50 | 16.059999 | 16.19 | 16.03 | 124221 |
| 1715812500 | 16.079999 | -0.05 | -0.31 | 16.2 | 16.239999 | 16.079999 | 119611 |
| 1715726100 | 16.129999 | 0.08 | 0.50 | 16.04 | 16.1692 | 16.04 | 82325 |
| 1715639700 | 16.05 | -0.16 | -0.99 | 16.21 | 16.23 | 16.04 | 108295 |
| 1715380500 | 16.21 | 0.21 | 1.31 | 16.07 | 16.21 | 16 | 221934 |
| 1715294100 | 16 | 0.38 | 2.43 | 15.7 | 16.04 | 15.65 | 288454 |
| 1715207700 | 15.62 | 0.06 | 0.39 | 15.56 | 15.66 | 15.53 | 112057 |
| 1715121300 | 15.56 | -0.01 | -0.06 | 15.65 | 15.65 | 15.55 | 103921 |
| 1715034900 | 15.57 | 0.14 | 0.91 | 15.46 | 15.62 | 15.46 | 115259 |
| 1714775700 | 15.43 | -0.03 | -0.19 | 15.57 | 15.57 | 15.42 | 96840 |
| 1714689300 | 15.46 | -0.04 | -0.26 | 15.58 | 15.59 | 15.43 | 99681 |
| 1714602900 | 15.5 | 0.14 | 0.91 | 15.38 | 15.5975 | 15.35 | 100915 |
| 1714516500 | 15.36 | -0.18 | -1.16 | 15.54 | 15.56 | 15.36 | 145433 |
| 1714430100 | 15.54 | 0.02 | 0.13 | 15.54 | 15.585 | 15.48 | 122047 |
| 1714170900 | 15.52 | 0.26 | 1.70 | 15.3 | 15.53 | 15.25 | 127567 |
| 1714084500 | 15.26 | -0.27 | -1.74 | 15.44 | 15.44 | 15.26 | 129917 |
| 1713998100 | 15.53 | 0.12 | 0.78 | 15.4 | 15.54 | 15.34 | 231842 |
| 1713911700 | 15.41 | 0.2 | 1.31 | 15.24 | 15.42 | 15.19 | 354110 |
| 1713825300 | 15.21 | 0.08 | 0.53 | 15.15 | 15.245 | 15.11 | 187524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
