SLR Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	14.365	14.365	14.365	14.365	9.638	81
2022-11-21	14.022	14.040	14.022	14.040	9.420	873
2022-11-16	14.060	14.060	14.060	14.060	9.433	5
2022-11-15	14.564	14.564	14.564	14.564	9.680	350
2022-11-14	14.478	14.478	14.478	14.478	9.623	10
2022-11-11	14.260	14.360	14.260	14.360	9.544	207
2022-11-10	14.180	14.180	13.950	13.950	9.272	702
2022-11-09	13.910	14.195	13.910	14.088	9.363	953
2022-11-08	13.798	13.799	13.798	13.799	9.171	136
2022-11-07	13.835	13.848	13.835	13.848	9.204	365
2022-11-04	13.405	13.660	13.375	13.490	8.966	435
2022-11-03	13.330	13.470	13.245	13.470	8.953	78
2022-11-02	13.549	13.549	13.549	13.549	9.005	37
2022-11-01	13.665	13.710	13.665	13.710	9.112	156
2022-10-31	13.710	13.715	13.560	13.560	9.012	493
2022-10-26	13.620	13.620	13.620	13.620	9.052	8
2022-10-25	13.258	13.258	13.256	13.256	8.810	441
2022-10-18	13.514	13.514	13.514	13.514	8.891	50
2022-10-17	13.350	13.350	13.350	13.350	8.783	141
2022-10-12	12.745	12.745	12.745	12.745	8.385	148
2022-10-11	12.478	12.670	12.478	12.665	8.332	1,123
2022-10-10	13.065	13.065	12.702	12.750	8.388	541
2022-10-06	13.180	13.180	13.180	13.180	8.671	107
2022-10-05	13.061	13.061	13.061	13.061	8.593	17
2022-10-04	12.900	13.120	12.900	13.105	8.622	465
2022-10-03	12.318	12.320	12.318	12.320	8.105	1,368
2022-09-30	12.715	12.715	12.468	12.468	8.203	200
2022-09-28	12.925	12.925	12.925	12.925	8.503	100
2022-09-26	12.835	12.835	12.835	12.835	8.444	15
2022-09-23	13.565	13.565	13.390	13.390	8.809	115
2022-09-22	14.265	14.265	14.025	14.025	9.227	78
2022-09-16	15.015	15.015	15.015	15.015	9.878	5
2022-09-12	15.444	15.444	15.393	15.393	10.035	37
2022-09-09	15.220	15.220	15.220	15.220	9.922	1
2022-09-08	15.041	15.070	15.041	15.070	9.824	331
2022-09-07	14.940	14.940	14.940	14.940	9.740	20
2022-09-02	14.985	15.000	14.985	15.000	9.779	450
2022-09-01	14.898	14.898	14.898	14.898	9.712	354
2022-08-31	15.305	15.305	15.305	15.305	9.978	5
2022-08-26	15.148	15.148	14.970	14.972	9.761	1,125
2022-08-24	15.000	15.000	15.000	15.000	9.779	1
2022-08-23	14.855	14.855	14.855	14.855	9.684	20
2022-08-22	14.960	14.960	14.960	14.960	9.753	100
2022-08-19	15.140	15.140	15.140	15.140	9.870	10
2022-08-17	15.370	15.370	15.220	15.220	9.922	80
2022-08-16	15.705	15.713	15.705	15.713	10.155	8
2022-08-15	15.615	15.655	15.615	15.655	10.117	147
2022-08-12	15.573	15.573	15.573	15.573	10.064	10
2022-08-09	15.025	15.198	15.025	15.198	9.822	1,663
2022-08-08	15.155	15.165	15.155	15.165	9.800	395
2022-08-05	14.740	14.740	14.730	14.730	9.519	39
2022-08-03	14.700	14.700	14.360	14.495	9.367	1,375
2022-08-02	14.370	14.370	14.355	14.355	9.277	120
2022-07-29	14.198	14.198	14.193	14.193	9.172	800
2022-07-28	14.201	14.201	14.145	14.145	9.141	1,593
2022-07-27	14.120	14.120	14.120	14.120	9.125	1
2022-07-25	14.230	14.325	13.745	13.999	9.047	1,154
2022-07-22	14.490	14.490	14.490	14.490	9.364	125
2022-07-20	14.600	14.600	14.600	14.600	9.435	34
2022-07-14	14.158	14.158	14.158	14.158	9.064	15

← NewerPage 16 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.