SLR Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 15.366 | 15.550 | 15.366 | 15.550 | 13.345 | 234 |
| 2025-05-01 | 15.340 | 15.360 | 15.340 | 15.360 | 13.182 | 59 |
| 2025-04-30 | 15.500 | 15.505 | 15.480 | 15.505 | 13.306 | 433 |
| 2025-04-29 | 15.790 | 15.790 | 15.790 | 15.790 | 13.551 | 3 |
| 2025-04-28 | 15.750 | 15.750 | 15.750 | 15.750 | 13.516 | 36 |
| 2025-04-24 | 15.585 | 15.585 | 15.585 | 15.585 | 13.375 | 70 |
| 2025-04-22 | 15.520 | 15.520 | 15.240 | 15.310 | 13.139 | 382 |
| 2025-04-17 | 15.505 | 15.520 | 15.350 | 15.400 | 13.216 | 1,046 |
| 2025-04-16 | 15.050 | 15.050 | 15.050 | 15.050 | 12.916 | 8 |
| 2025-04-15 | 14.850 | 15.110 | 14.850 | 15.110 | 12.967 | 165 |
| 2025-04-14 | 14.895 | 14.895 | 14.690 | 14.690 | 12.607 | 123 |
| 2025-04-11 | 14.515 | 14.570 | 14.395 | 14.530 | 12.469 | 174 |
| 2025-04-10 | 15.450 | 15.450 | 14.470 | 14.470 | 12.418 | 516 |
| 2025-04-09 | 14.000 | 14.720 | 14.000 | 14.720 | 12.632 | 208 |
| 2025-04-08 | 15.165 | 15.165 | 14.395 | 14.395 | 12.354 | 483 |
| 2025-04-07 | 14.990 | 14.990 | 14.235 | 14.829 | 12.726 | 1,925 |
| 2025-04-04 | 16.400 | 16.400 | 15.240 | 15.355 | 13.177 | 961 |
| 2025-04-03 | 16.430 | 16.610 | 16.430 | 16.575 | 14.224 | 144 |
| 2025-04-02 | 16.830 | 16.830 | 16.772 | 16.815 | 14.430 | 1,734 |
| 2025-04-01 | 16.880 | 16.969 | 16.880 | 16.918 | 14.518 | 204 |
| 2025-03-31 | 16.870 | 16.881 | 16.870 | 16.880 | 14.486 | 387 |
| 2025-03-28 | 17.216 | 17.216 | 17.030 | 17.030 | 14.615 | 238 |
| 2025-03-27 | 17.130 | 17.220 | 17.120 | 17.200 | 14.761 | 511 |
| 2025-03-25 | 17.106 | 17.106 | 17.035 | 17.035 | 14.619 | 34 |
| 2025-03-24 | 17.040 | 17.040 | 16.988 | 16.988 | 14.579 | 108 |
| 2025-03-21 | 16.918 | 16.918 | 16.918 | 16.918 | 14.519 | 2 |
| 2025-03-20 | 16.960 | 16.970 | 16.960 | 16.970 | 14.563 | 1 |
| 2025-03-19 | 17.180 | 17.180 | 17.000 | 17.000 | 14.589 | 287 |
| 2025-03-18 | 16.870 | 16.969 | 16.830 | 16.969 | 14.563 | 378 |
| 2025-03-17 | 16.862 | 16.862 | 16.710 | 16.810 | 14.426 | 626 |
| 2025-03-14 | 16.645 | 16.645 | 16.579 | 16.579 | 14.228 | 15 |
| 2025-03-13 | 17.540 | 17.540 | 17.170 | 17.170 | 14.735 | 96 |
| 2025-03-12 | 17.234 | 17.292 | 17.234 | 17.292 | 14.487 | 541 |
| 2025-03-11 | 17.780 | 17.780 | 17.280 | 17.332 | 14.521 | 9,503 |
| 2025-03-10 | 17.820 | 17.936 | 17.796 | 17.936 | 15.027 | 384 |
| 2025-03-07 | 17.460 | 17.650 | 17.460 | 17.650 | 14.788 | 279 |
| 2025-03-06 | 17.584 | 17.584 | 17.345 | 17.345 | 14.532 | 1,000 |
| 2025-03-05 | 17.610 | 17.610 | 17.400 | 17.400 | 14.578 | 10 |
| 2025-03-04 | 17.465 | 17.679 | 17.410 | 17.679 | 14.812 | 136 |
| 2025-03-03 | 17.595 | 17.720 | 17.489 | 17.489 | 14.652 | 1,455 |
| 2025-02-28 | 17.340 | 17.419 | 17.340 | 17.395 | 14.574 | 907 |
| 2025-02-27 | 17.200 | 17.220 | 17.039 | 17.056 | 14.290 | 255 |
| 2025-02-26 | 16.822 | 17.420 | 16.780 | 17.220 | 14.427 | 2,163 |
| 2025-02-25 | 17.510 | 17.565 | 17.490 | 17.565 | 14.716 | 99 |
| 2025-02-24 | 17.625 | 17.650 | 17.482 | 17.570 | 14.721 | 2,934 |
| 2025-02-21 | 17.762 | 17.790 | 17.750 | 17.750 | 14.871 | 227 |
| 2025-02-20 | 17.816 | 17.816 | 17.670 | 17.670 | 14.804 | 47 |
| 2025-02-19 | 17.810 | 17.850 | 17.700 | 17.769 | 14.888 | 124 |
| 2025-02-18 | 17.650 | 17.660 | 17.580 | 17.660 | 14.796 | 400 |
| 2025-02-14 | 17.400 | 17.581 | 17.400 | 17.559 | 14.712 | 2,668 |
| 2025-02-13 | 17.300 | 17.369 | 17.250 | 17.369 | 14.552 | 391 |
| 2025-02-12 | 17.070 | 17.096 | 17.070 | 17.096 | 14.323 | 410 |
| 2025-02-11 | 17.050 | 17.100 | 17.050 | 17.089 | 14.317 | 94 |
| 2025-02-10 | 17.034 | 17.068 | 16.970 | 17.060 | 14.293 | 2,809 |
| 2025-02-07 | 16.870 | 16.870 | 16.840 | 16.840 | 14.109 | 788 |
| 2025-02-06 | 16.750 | 16.780 | 16.745 | 16.780 | 14.059 | 448 |
| 2025-02-05 | 16.639 | 16.780 | 16.639 | 16.715 | 14.004 | 118 |
| 2025-02-04 | 16.815 | 16.815 | 16.783 | 16.810 | 14.084 | 287 |
| 2025-02-03 | 16.802 | 16.802 | 16.802 | 16.802 | 14.077 | 200 |
| 2025-01-30 | 16.816 | 16.870 | 16.816 | 16.870 | 14.134 | 4 |
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.