SLR Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.900 | 15.920 | 15.872 | 15.872 | 12.634 | 257 |
| 2024-07-25 | 15.872 | 15.872 | 15.872 | 15.872 | 12.634 | 200 |
| 2024-07-24 | 15.870 | 15.870 | 15.825 | 15.825 | 12.596 | 588 |
| 2024-07-22 | 16.040 | 16.050 | 16.037 | 16.050 | 12.775 | 323 |
| 2024-07-19 | 16.025 | 16.025 | 16.025 | 16.025 | 12.755 | 70 |
| 2024-07-18 | 16.090 | 16.096 | 16.080 | 16.080 | 12.799 | 411 |
| 2024-07-16 | 16.278 | 16.300 | 16.150 | 16.150 | 12.855 | 167 |
| 2024-07-15 | 16.262 | 16.262 | 16.191 | 16.200 | 12.895 | 287 |
| 2024-07-12 | 16.133 | 16.215 | 16.133 | 16.215 | 12.907 | 603 |
| 2024-07-11 | 16.110 | 16.110 | 16.110 | 16.110 | 12.823 | 300 |
| 2024-07-10 | 16.100 | 16.100 | 16.081 | 16.100 | 12.815 | 285 |
| 2024-07-09 | 16.121 | 16.121 | 16.121 | 16.121 | 12.831 | 51 |
| 2024-07-08 | 16.150 | 16.150 | 16.145 | 16.150 | 12.855 | 26 |
| 2024-07-05 | 16.106 | 16.120 | 16.106 | 16.120 | 12.831 | 127 |
| 2024-07-03 | 16.167 | 16.167 | 16.167 | 16.167 | 12.868 | 16 |
| 2024-07-02 | 15.835 | 15.910 | 15.820 | 15.910 | 12.664 | 1,171 |
| 2024-07-01 | 16.094 | 16.148 | 15.950 | 15.952 | 12.697 | 477 |
| 2024-06-28 | 16.205 | 16.205 | 16.118 | 16.120 | 12.831 | 401 |
| 2024-06-27 | 16.065 | 16.170 | 16.055 | 16.170 | 12.871 | 1,116 |
| 2024-06-26 | 15.885 | 16.022 | 15.830 | 16.022 | 12.753 | 254 |
| 2024-06-25 | 16.040 | 16.040 | 15.805 | 15.805 | 12.580 | 30 |
| 2024-06-24 | 15.890 | 16.000 | 15.880 | 15.957 | 12.701 | 972 |
| 2024-06-21 | 16.035 | 16.035 | 15.910 | 15.910 | 12.664 | 172 |
| 2024-06-20 | 16.000 | 16.000 | 16.000 | 16.000 | 12.736 | 3 |
| 2024-06-18 | 15.961 | 15.961 | 15.940 | 15.941 | 12.688 | 1,039 |
| 2024-06-17 | 15.942 | 15.942 | 15.825 | 15.830 | 12.600 | 892 |
| 2024-06-14 | 16.000 | 16.000 | 15.855 | 15.890 | 12.648 | 3,432 |
| 2024-06-13 | 16.185 | 16.239 | 16.010 | 16.010 | 12.743 | 2,996 |
| 2024-06-12 | 16.580 | 16.745 | 16.580 | 16.745 | 13.002 | 1,035 |
| 2024-06-11 | 16.515 | 16.610 | 16.515 | 16.551 | 12.851 | 2,700 |
| 2024-06-10 | 16.610 | 16.700 | 16.610 | 16.630 | 12.913 | 19 |
| 2024-06-07 | 16.660 | 16.700 | 16.660 | 16.690 | 12.959 | 15 |
| 2024-06-06 | 16.640 | 16.660 | 16.640 | 16.645 | 12.925 | 3,051 |
| 2024-06-05 | 16.595 | 16.630 | 16.580 | 16.595 | 12.886 | 185 |
| 2024-06-04 | 16.610 | 16.658 | 16.574 | 16.574 | 12.869 | 930 |
| 2024-06-03 | 16.550 | 16.550 | 16.515 | 16.540 | 12.843 | 273 |
| 2024-05-31 | 16.360 | 16.425 | 16.360 | 16.425 | 12.754 | 135 |
| 2024-05-30 | 16.290 | 16.290 | 16.290 | 16.290 | 12.649 | 4 |
| 2024-05-29 | 16.145 | 16.200 | 16.145 | 16.200 | 12.579 | 32 |
| 2024-05-28 | 16.290 | 16.325 | 16.275 | 16.305 | 12.661 | 325 |
| 2024-05-24 | 16.230 | 16.255 | 16.170 | 16.242 | 12.612 | 332 |
| 2024-05-23 | 16.200 | 16.200 | 16.102 | 16.102 | 12.503 | 447 |
| 2024-05-22 | 16.201 | 16.230 | 16.188 | 16.188 | 12.570 | 612 |
| 2024-05-21 | 16.275 | 16.338 | 16.275 | 16.335 | 12.684 | 260 |
| 2024-05-20 | 16.248 | 16.248 | 16.248 | 16.248 | 12.616 | 10 |
| 2024-05-17 | 16.141 | 16.190 | 16.141 | 16.190 | 12.571 | 482 |
| 2024-05-16 | 16.130 | 16.139 | 16.130 | 16.130 | 12.525 | 205 |
| 2024-05-15 | 16.250 | 16.250 | 16.148 | 16.199 | 12.579 | 637 |
| 2024-05-14 | 16.070 | 16.155 | 16.070 | 16.138 | 12.531 | 356 |
| 2024-05-13 | 16.220 | 16.220 | 16.115 | 16.115 | 12.513 | 1,232 |
| 2024-05-10 | 16.050 | 16.190 | 16.025 | 16.180 | 12.563 | 432 |
| 2024-05-09 | 15.700 | 15.910 | 15.700 | 15.892 | 12.340 | 3,862 |
| 2024-05-07 | 15.595 | 15.615 | 15.595 | 15.615 | 12.125 | 122 |
| 2024-05-02 | 15.475 | 15.475 | 15.475 | 15.475 | 12.016 | 50 |
| 2024-05-01 | 15.482 | 15.515 | 15.480 | 15.515 | 12.047 | 339 |
| 2024-04-30 | 15.545 | 15.545 | 15.485 | 15.485 | 12.024 | 470 |
| 2024-04-29 | 15.580 | 15.580 | 15.525 | 15.580 | 12.097 | 274 |
| 2024-04-26 | 15.325 | 15.465 | 15.325 | 15.465 | 12.008 | 287 |
| 2024-04-25 | 15.500 | 15.500 | 15.325 | 15.335 | 11.907 | 106 |
| 2024-04-24 | 15.475 | 15.475 | 15.475 | 15.475 | 12.016 | 70 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.3100 USD |
| 2026-06-11 | 0.3100 USD |
| 2026-03-12 | 0.4100 USD |
| 2025-12-11 | 0.4100 USD |
| 2025-09-11 | 0.4100 USD |
| 2025-06-13 | 0.4100 USD |
| 2025-03-13 | 0.4100 USD |
| 2024-12-13 | 0.4100 USD |
| 2024-09-13 | 0.4100 USD |
| 2024-06-13 | 0.4100 USD |
| 2024-03-13 | 0.4100 USD |
| 2023-12-13 | 0.4100 USD |
| 2023-09-19 | 0.1367 USD |
| 2023-08-17 | 0.1367 USD |
| 2023-07-19 | 0.1367 USD |
| 2023-06-16 | 0.1367 USD |
| 2023-05-23 | 0.1367 USD |
| 2023-04-19 | 0.1367 USD |
| 2023-03-22 | 0.1367 USD |
| 2023-02-15 | 0.1367 USD |
| 2023-01-25 | 0.1367 USD |
| 2022-12-21 | 0.1367 USD |
| 2022-11-16 | 0.1367 USD |
| 2022-10-19 | 0.1367 USD |
| 2022-09-16 | 0.1367 USD |
| 2022-08-17 | 0.1367 USD |
| 2022-07-20 | 0.1367 USD |
| 2022-06-22 | 0.1367 USD |
| 2022-05-18 | 0.1367 USD |
| 2022-04-20 | 0.1367 USD |
| 2022-03-17 | 0.4100 USD |
| 2021-12-15 | 0.4100 USD |
| 2021-09-22 | 0.4100 USD |
| 2021-06-22 | 0.4100 USD |
| 2021-03-17 | 0.4100 USD |
| 2020-12-16 | 0.4100 USD |
| 2020-09-16 | 0.4100 USD |
| 2020-06-17 | 0.4100 USD |
| 2020-03-18 | 0.4100 USD |
| 2019-12-18 | 0.4100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.