See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.28▼ 1.93%
← 0L7O.LSE stock page

SLR Investment Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-1314.25614.25614.25614.2569.127450
2022-07-1214.68714.68714.68714.6879.40335
2022-07-1114.98514.98514.65914.6599.385307
2022-07-0514.84514.84514.84514.8459.50476
2022-07-0114.69014.95014.69014.9509.57130
2022-06-3014.81014.81014.81014.8109.4811
2022-06-2914.68514.68514.68514.6859.401215
2022-06-2815.03515.03515.03215.0329.624200
2022-06-2414.58514.76014.58514.7609.449412
2022-06-2114.91814.91814.86014.8609.426502
2022-06-1714.34714.34714.34714.3479.100135
2022-06-1614.13814.13814.13814.1388.968100
2022-06-1514.82814.82814.82814.8289.40672
2022-06-1314.71014.72814.47514.7289.342331
2022-06-1015.38015.38015.38015.3809.7562
2022-06-0815.74715.74715.67115.6719.941500
2022-06-0615.96215.96215.96215.96210.125208
2022-05-3115.92515.92515.92515.92510.101100
2022-05-2615.42515.43015.42515.4309.78772
2022-05-2414.69814.69814.69814.6989.32321
2022-05-2315.13515.13515.13515.1359.600100
2022-05-2014.88914.88914.79814.7989.387368
2022-05-1716.04816.04816.04816.04810.0932
2022-05-1615.78815.78815.78815.7889.92981
2022-05-1315.38515.38515.38515.3859.67620
2022-05-0916.00016.00015.76515.8869.991284
2022-05-0616.23016.29916.23016.29910.250508
2022-05-0516.36516.36516.15516.15510.160300
2022-05-0416.98016.98016.54516.54510.40567
2022-05-0316.59016.62016.59016.62010.452900
2022-04-2916.68316.68316.68316.68310.4928
2022-04-2716.80816.90016.80816.90010.629506
2022-04-2617.36517.36517.09017.09010.748449
2022-04-2517.15017.15017.03217.03310.712660
2022-04-2217.33017.33017.33017.33010.89936
2022-04-1917.67317.76517.67317.76511.08770
2022-04-1317.95017.95017.94417.94411.198330
2022-04-0717.50017.50017.42017.42010.8714
2022-04-0617.60317.60317.60317.60310.986878
2022-04-0517.93017.93017.93017.93011.1901
2022-04-0417.99018.02017.99018.01011.240345
2022-03-2418.00218.00218.00218.00211.235219
2022-03-2317.97517.97517.91017.91011.177573
2022-03-2117.94018.01017.94018.01011.2401
2022-03-1717.58017.58017.57817.57810.970176
2022-03-1418.21018.21018.21018.21011.0991
2022-03-1017.91517.91517.91517.91510.91930
2022-03-0718.32218.32218.11518.12011.0441,142
2022-02-2818.10618.10618.10618.10611.036500
2022-02-2517.86517.86517.86017.86010.886150
2022-01-2518.37518.43518.37518.43511.23622
2022-01-2418.19018.19118.19018.19111.088853
2022-01-1918.96018.96018.96018.96011.55620
2022-01-0618.69418.69418.69018.69011.3928
2021-12-2118.07018.07018.07018.07011.01435
2021-12-2017.47517.48017.34617.34610.573371
2021-12-1717.69017.69017.59817.60010.727300
2021-12-1518.34418.34418.12418.12411.047500
2021-12-1318.89018.89018.81018.81011.20690
2021-11-2919.31019.31019.31019.31011.503100
← NewerPage 17 of 18 · 1,026 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-100.3100 USD
2026-06-110.3100 USD
2026-03-120.4100 USD
2025-12-110.4100 USD
2025-09-110.4100 USD
2025-06-130.4100 USD
2025-03-130.4100 USD
2024-12-130.4100 USD
2024-09-130.4100 USD
2024-06-130.4100 USD
2024-03-130.4100 USD
2023-12-130.4100 USD
2023-09-190.1367 USD
2023-08-170.1367 USD
2023-07-190.1367 USD
2023-06-160.1367 USD
2023-05-230.1367 USD
2023-04-190.1367 USD
2023-03-220.1367 USD
2023-02-150.1367 USD
2023-01-250.1367 USD
2022-12-210.1367 USD
2022-11-160.1367 USD
2022-10-190.1367 USD
2022-09-160.1367 USD
2022-08-170.1367 USD
2022-07-200.1367 USD
2022-06-220.1367 USD
2022-05-180.1367 USD
2022-04-200.1367 USD
2022-03-170.4100 USD
2021-12-150.4100 USD
2021-09-220.4100 USD
2021-06-220.4100 USD
2021-03-170.4100 USD
2020-12-160.4100 USD
2020-09-160.4100 USD
2020-06-170.4100 USD
2020-03-180.4100 USD
2019-12-180.4100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.