SLR Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	14.818	14.962	14.818	14.962	10.322	322
2023-03-20	14.651	14.651	14.419	14.419	9.947	497
2023-03-17	14.380	14.478	14.378	14.460	9.976	275
2023-03-16	14.540	14.730	14.540	14.730	10.162	231
2023-03-15	14.420	14.420	14.220	14.295	9.862	485
2023-03-14	14.900	14.900	14.900	14.900	10.279	552
2023-03-13	14.080	14.580	14.080	14.578	10.057	3,019
2023-03-10	14.808	15.050	14.518	14.518	10.016	526
2023-03-09	15.975	15.975	15.975	15.975	11.021	1
2023-03-08	15.882	16.028	15.882	16.010	11.045	1,441
2023-03-06	15.582	15.740	15.573	15.740	10.859	105
2023-03-03	15.488	15.488	15.450	15.450	10.659	52
2023-03-02	15.116	15.116	14.923	14.923	10.295	651
2023-03-01	15.436	15.538	15.436	15.538	10.719	1,190
2023-02-27	15.045	15.045	15.045	15.045	10.379	500
2023-02-24	14.845	14.850	14.739	14.739	10.168	167
2023-02-23	14.853	14.853	14.853	14.853	10.247	100
2023-02-22	14.787	14.790	14.787	14.790	10.203	100
2023-02-21	14.835	14.835	14.835	14.835	10.234	235
2023-02-17	14.961	14.961	14.961	14.961	10.322	557
2023-02-15	14.794	14.824	14.794	14.824	10.227	198
2023-02-14	15.095	15.100	15.095	15.100	10.323	150
2023-02-13	15.002	15.002	15.002	15.002	10.256	1,227
2023-02-09	15.060	15.060	15.060	15.060	10.296	10
2023-02-08	15.490	15.490	15.490	15.490	10.590	1
2023-02-06	15.760	15.760	15.362	15.428	10.547	630
2023-02-03	15.780	15.880	15.753	15.880	10.856	168
2023-02-02	15.910	15.910	15.910	15.910	10.877	10
2023-02-01	15.528	15.528	15.528	15.528	10.615	237
2023-01-30	15.550	15.550	15.550	15.550	10.631	143
2023-01-27	15.535	15.565	15.510	15.510	10.603	840
2023-01-26	15.375	15.375	15.375	15.375	10.511	67
2023-01-25	15.395	15.395	15.160	15.280	10.446	2,828
2023-01-23	15.290	15.387	15.290	15.387	10.425	520
2023-01-17	15.280	15.380	15.280	15.380	10.420	827
2023-01-13	15.080	15.080	15.080	15.080	10.217	66
2023-01-10	14.480	14.538	14.480	14.538	9.850	500
2023-01-09	14.560	14.560	14.530	14.530	9.844	11
2023-01-06	14.349	14.370	14.349	14.370	9.736	1
2023-01-05	14.330	14.330	14.330	14.330	9.709	2
2023-01-04	14.275	14.275	14.275	14.275	9.672	50
2023-01-03	14.170	14.170	14.170	14.170	9.600	786
2022-12-30	13.910	13.910	13.910	13.910	9.424	4
2022-12-29	13.982	13.982	13.982	13.982	9.473	234
2022-12-28	13.980	13.980	13.925	13.925	9.434	536
2022-12-23	14.010	14.065	14.010	14.065	9.529	830
2022-12-20	14.042	14.042	14.040	14.040	9.420	300
2022-12-19	14.080	14.080	14.080	14.080	9.447	603
2022-12-15	14.596	14.596	14.585	14.588	9.787	1,800
2022-12-14	14.905	14.905	14.905	14.905	10.000	70
2022-12-13	15.170	15.170	15.020	15.044	10.093	144
2022-12-12	14.900	14.900	14.900	14.900	9.997	350
2022-12-09	14.810	14.810	14.745	14.745	9.893	129
2022-12-08	14.750	14.898	14.750	14.898	9.995	1,099
2022-12-07	14.828	14.868	14.828	14.868	9.975	470
2022-12-06	14.965	14.965	14.905	14.905	10.000	600
2022-12-02	15.030	15.030	15.030	15.030	10.084	100
2022-12-01	14.880	14.910	14.880	14.910	10.004	287
2022-11-29	14.750	14.750	14.750	14.750	9.896	17
2022-11-28	14.640	14.640	14.302	14.302	9.596	175

← NewerPage 15 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.