SLR Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 16.794 | 16.794 | 16.710 | 16.710 | 14.000 | 170 |
| 2025-01-28 | 16.750 | 16.802 | 16.702 | 16.802 | 14.077 | 685 |
| 2025-01-27 | 16.660 | 16.740 | 16.660 | 16.740 | 14.025 | 6 |
| 2025-01-24 | 16.683 | 16.690 | 16.680 | 16.680 | 13.975 | 1,432 |
| 2025-01-23 | 16.741 | 16.741 | 16.741 | 16.741 | 14.026 | 90 |
| 2025-01-22 | 16.789 | 16.789 | 16.725 | 16.725 | 14.013 | 333 |
| 2025-01-21 | 16.700 | 16.850 | 16.700 | 16.800 | 14.075 | 423 |
| 2025-01-17 | 16.759 | 16.760 | 16.670 | 16.699 | 13.990 | 986 |
| 2025-01-16 | 16.619 | 16.619 | 16.619 | 16.619 | 13.923 | 15 |
| 2025-01-15 | 16.458 | 16.460 | 16.456 | 16.460 | 13.791 | 7 |
| 2025-01-14 | 16.320 | 16.387 | 16.318 | 16.372 | 13.716 | 3,380 |
| 2025-01-13 | 16.160 | 16.160 | 16.080 | 16.148 | 13.529 | 66 |
| 2025-01-10 | 16.215 | 16.215 | 16.144 | 16.150 | 13.531 | 547 |
| 2025-01-08 | 16.330 | 16.330 | 16.232 | 16.250 | 13.615 | 80 |
| 2025-01-07 | 16.325 | 16.325 | 16.278 | 16.278 | 13.638 | 69 |
| 2025-01-06 | 16.420 | 16.430 | 16.312 | 16.340 | 13.690 | 115 |
| 2025-01-03 | 16.420 | 16.470 | 16.363 | 16.450 | 13.782 | 329 |
| 2025-01-02 | 16.220 | 16.430 | 16.218 | 16.345 | 13.694 | 515 |
| 2024-12-31 | 16.344 | 16.344 | 16.170 | 16.170 | 13.548 | 387 |
| 2024-12-30 | 16.200 | 16.282 | 16.170 | 16.282 | 13.641 | 184 |
| 2024-12-27 | 16.240 | 16.335 | 16.240 | 16.335 | 13.686 | 1 |
| 2024-12-24 | 16.205 | 16.205 | 16.205 | 16.205 | 13.577 | 74 |
| 2024-12-23 | 16.050 | 16.085 | 16.037 | 16.085 | 13.476 | 181 |
| 2024-12-20 | 16.075 | 16.205 | 16.075 | 16.205 | 13.577 | 77 |
| 2024-12-18 | 16.050 | 16.055 | 15.980 | 16.055 | 13.451 | 36 |
| 2024-12-17 | 16.055 | 16.055 | 15.995 | 16.000 | 13.405 | 337 |
| 2024-12-16 | 16.352 | 16.352 | 16.140 | 16.144 | 13.526 | 268 |
| 2024-12-13 | 16.340 | 16.360 | 16.250 | 16.360 | 13.707 | 407 |
| 2024-12-12 | 16.780 | 16.780 | 16.765 | 16.770 | 13.707 | 258 |
| 2024-12-11 | 16.838 | 16.855 | 16.730 | 16.730 | 13.674 | 806 |
| 2024-12-10 | 16.750 | 16.840 | 16.750 | 16.840 | 13.764 | 231 |
| 2024-12-09 | 16.838 | 16.838 | 16.815 | 16.815 | 13.744 | 463 |
| 2024-12-06 | 16.770 | 16.770 | 16.630 | 16.649 | 13.608 | 520 |
| 2024-12-05 | 16.828 | 16.882 | 16.700 | 16.710 | 13.658 | 249 |
| 2024-12-04 | 16.720 | 16.768 | 16.720 | 16.750 | 13.690 | 66 |
| 2024-12-03 | 16.748 | 16.790 | 16.728 | 16.770 | 13.707 | 25 |
| 2024-12-02 | 16.750 | 16.808 | 16.675 | 16.808 | 13.738 | 1,187 |
| 2024-11-29 | 16.739 | 16.800 | 16.739 | 16.770 | 13.707 | 19 |
| 2024-11-27 | 16.597 | 16.670 | 16.597 | 16.670 | 13.625 | 197 |
| 2024-11-26 | 16.630 | 16.630 | 16.590 | 16.609 | 13.575 | 607 |
| 2024-11-25 | 16.570 | 16.700 | 16.560 | 16.654 | 13.612 | 1,748 |
| 2024-11-22 | 16.439 | 16.480 | 16.438 | 16.438 | 13.435 | 745 |
| 2024-11-21 | 16.394 | 16.410 | 16.394 | 16.410 | 13.413 | 397 |
| 2024-11-20 | 16.415 | 16.415 | 16.290 | 16.290 | 13.315 | 1,360 |
| 2024-11-19 | 16.350 | 16.450 | 16.350 | 16.425 | 13.425 | 961 |
| 2024-11-18 | 16.210 | 16.476 | 16.210 | 16.415 | 13.417 | 788 |
| 2024-11-15 | 15.955 | 16.170 | 15.955 | 16.110 | 13.167 | 926 |
| 2024-11-14 | 16.028 | 16.028 | 15.990 | 15.999 | 13.076 | 545 |
| 2024-11-13 | 16.046 | 16.079 | 16.046 | 16.070 | 13.135 | 1,864 |
| 2024-11-12 | 15.900 | 16.050 | 15.900 | 16.050 | 13.118 | 353 |
| 2024-11-07 | 15.750 | 16.022 | 15.750 | 15.912 | 13.006 | 860 |
| 2024-11-06 | 15.274 | 15.274 | 15.241 | 15.241 | 12.457 | 12 |
| 2024-11-05 | 15.040 | 15.119 | 15.040 | 15.118 | 12.356 | 309 |
| 2024-11-04 | 15.200 | 15.235 | 15.065 | 15.066 | 12.314 | 118 |
| 2024-11-01 | 15.371 | 15.371 | 15.345 | 15.345 | 12.542 | 385 |
| 2024-10-31 | 15.505 | 15.505 | 15.405 | 15.405 | 12.591 | 21 |
| 2024-10-30 | 15.452 | 15.452 | 15.400 | 15.401 | 12.588 | 1,654 |
| 2024-10-29 | 15.590 | 15.595 | 15.500 | 15.500 | 12.669 | 403 |
| 2024-10-28 | 15.500 | 15.590 | 15.477 | 15.539 | 12.701 | 750 |
| 2024-10-25 | 15.420 | 15.420 | 15.420 | 15.420 | 12.603 | 100 |
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.