SLR Investment Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	14.895	14.895	14.887	14.887	10.954	56
2023-10-06	14.580	14.799	14.539	14.770	10.868	183
2023-10-05	14.539	14.539	14.495	14.512	10.678	2,402
2023-10-04	14.742	14.742	14.615	14.615	10.754	1,048
2023-10-03	14.591	14.591	14.510	14.510	10.677	601
2023-10-02	15.038	15.078	15.035	15.035	11.063	666
2023-09-29	15.538	15.595	15.422	15.422	11.348	325
2023-09-28	15.455	15.460	15.455	15.460	11.376	65
2023-09-27	15.371	15.371	15.305	15.305	11.262	53
2023-09-26	15.460	15.461	15.460	15.461	11.377	65
2023-09-25	15.362	15.469	15.362	15.469	11.383	1,693
2023-09-22	15.459	15.459	15.445	15.445	11.365	461
2023-09-21	15.411	15.411	15.390	15.390	11.325	310
2023-09-20	15.594	15.620	15.565	15.570	11.457	116
2023-09-19	15.572	15.572	15.485	15.485	11.394	185
2023-09-18	15.539	15.629	15.511	15.629	11.400	1,223
2023-09-15	15.495	15.530	15.495	15.530	11.327	387
2023-09-14	15.400	15.436	15.400	15.435	11.258	135
2023-09-12	15.308	15.308	15.308	15.308	11.166	513
2023-09-11	15.269	15.269	15.269	15.269	11.137	62
2023-09-08	15.185	15.195	15.185	15.195	11.083	40
2023-09-07	14.935	14.959	14.935	14.959	10.911	71
2023-09-06	14.905	14.905	14.905	14.905	10.872	25
2023-09-05	15.187	15.200	15.062	15.065	10.988	939
2023-09-01	15.319	15.330	15.162	15.189	11.079	383
2023-08-31	15.402	15.402	15.271	15.271	11.139	981
2023-08-30	15.409	15.425	15.409	15.409	11.239	732
2023-08-29	15.235	15.325	15.235	15.325	11.178	767
2023-08-25	15.173	15.173	15.115	15.118	11.027	881
2023-08-24	15.059	15.059	15.010	15.010	10.949	120
2023-08-23	15.051	15.051	15.051	15.051	10.978	10
2023-08-22	15.150	15.150	14.990	14.991	10.935	510
2023-08-21	15.099	15.099	15.005	15.005	10.945	455
2023-08-18	14.993	15.065	14.993	15.065	10.988	808
2023-08-16	15.272	15.281	15.259	15.259	11.030	320
2023-08-15	15.318	15.318	15.300	15.300	11.060	37
2023-08-11	15.280	15.280	15.229	15.229	11.008	180
2023-08-10	15.252	15.409	15.252	15.315	11.071	1,412
2023-08-09	15.340	15.449	15.340	15.362	11.105	101
2023-08-08	15.102	15.265	15.102	15.265	11.035	551
2023-08-07	15.330	15.359	15.322	15.351	11.097	250
2023-08-04	15.185	15.265	15.185	15.261	11.032	807
2023-08-03	14.978	15.039	14.978	15.020	10.858	427
2023-08-02	15.001	15.109	15.001	15.109	10.922	460
2023-08-01	15.151	15.180	15.115	15.180	10.973	903
2023-07-31	15.165	15.210	15.165	15.180	10.973	250
2023-07-28	15.020	15.122	15.020	15.100	10.915	568
2023-07-27	15.195	15.215	15.135	15.181	10.974	1,168
2023-07-26	14.885	15.055	14.880	15.055	10.883	797
2023-07-25	14.675	14.750	14.650	14.750	10.662	958
2023-07-24	14.658	14.679	14.635	14.679	10.611	1,033
2023-07-21	14.615	14.615	14.525	14.578	10.538	2,004
2023-07-20	14.710	14.710	14.665	14.665	10.601	168
2023-07-19	14.910	14.910	14.860	14.868	10.748	974
2023-07-18	14.988	15.010	14.898	14.898	10.671	374
2023-07-17	14.549	14.845	14.520	14.815	10.611	8,996
2023-07-14	14.490	14.626	14.490	14.615	10.468	590
2023-07-13	14.655	14.655	14.628	14.628	10.477	883
2023-07-12	14.578	14.580	14.578	14.580	10.443	320
2023-07-11	14.459	14.505	14.459	14.501	10.386	417

← NewerPage 13 of 18 · 1,026 trading daysOlder →

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.