SLR Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 15.371 | 15.371 | 15.371 | 15.371 | 12.563 | 1,079 |
| 2024-10-23 | 15.375 | 15.375 | 15.290 | 15.290 | 12.497 | 166 |
| 2024-10-22 | 15.422 | 15.463 | 15.422 | 15.460 | 12.636 | 936 |
| 2024-10-21 | 15.320 | 15.440 | 15.320 | 15.440 | 12.620 | 102 |
| 2024-10-18 | 15.170 | 15.170 | 15.170 | 15.170 | 12.399 | 40 |
| 2024-10-17 | 15.361 | 15.361 | 15.361 | 15.361 | 12.556 | 8 |
| 2024-10-16 | 15.225 | 15.328 | 15.220 | 15.328 | 12.528 | 732 |
| 2024-10-15 | 15.090 | 15.155 | 15.090 | 15.155 | 12.387 | 205 |
| 2024-10-14 | 15.010 | 15.050 | 15.010 | 15.050 | 12.301 | 109 |
| 2024-10-11 | 15.058 | 15.058 | 15.030 | 15.030 | 12.285 | 187 |
| 2024-10-10 | 14.960 | 15.040 | 14.960 | 15.040 | 12.292 | 153 |
| 2024-10-09 | 15.034 | 15.034 | 14.970 | 14.970 | 12.236 | 56 |
| 2024-10-08 | 15.115 | 15.180 | 15.056 | 15.056 | 12.306 | 51 |
| 2024-10-07 | 15.172 | 15.172 | 15.120 | 15.120 | 12.358 | 123 |
| 2024-10-04 | 15.175 | 15.197 | 15.128 | 15.128 | 12.365 | 189 |
| 2024-10-03 | 15.118 | 15.118 | 15.110 | 15.110 | 12.350 | 24 |
| 2024-10-02 | 15.065 | 15.065 | 15.025 | 15.025 | 12.281 | 303 |
| 2024-10-01 | 15.045 | 15.046 | 15.030 | 15.030 | 12.285 | 82 |
| 2024-09-30 | 15.026 | 15.026 | 14.940 | 14.945 | 12.215 | 787 |
| 2024-09-27 | 14.950 | 14.990 | 14.908 | 14.930 | 12.203 | 348 |
| 2024-09-26 | 14.740 | 14.920 | 14.740 | 14.908 | 12.185 | 1,628 |
| 2024-09-25 | 14.850 | 14.900 | 14.781 | 14.781 | 12.081 | 842 |
| 2024-09-24 | 15.040 | 15.075 | 15.022 | 15.022 | 12.278 | 119 |
| 2024-09-23 | 15.120 | 15.148 | 15.120 | 15.132 | 12.368 | 73 |
| 2024-09-20 | 15.090 | 15.090 | 15.090 | 15.090 | 12.334 | 1 |
| 2024-09-19 | 15.280 | 15.280 | 15.179 | 15.219 | 12.439 | 7 |
| 2024-09-18 | 15.150 | 15.195 | 15.148 | 15.195 | 12.420 | 35 |
| 2024-09-17 | 15.254 | 15.254 | 15.155 | 15.155 | 12.387 | 649 |
| 2024-09-16 | 15.298 | 15.310 | 15.259 | 15.259 | 12.472 | 241 |
| 2024-09-13 | 15.305 | 15.340 | 15.270 | 15.340 | 12.538 | 342 |
| 2024-09-12 | 15.740 | 15.740 | 15.635 | 15.679 | 12.480 | 495 |
| 2024-09-11 | 15.560 | 15.608 | 15.403 | 15.600 | 12.417 | 2,035 |
| 2024-09-10 | 15.740 | 15.794 | 15.565 | 15.580 | 12.401 | 127 |
| 2024-09-09 | 15.738 | 15.860 | 15.735 | 15.860 | 12.624 | 323 |
| 2024-09-06 | 15.810 | 15.830 | 15.590 | 15.590 | 12.409 | 1,684 |
| 2024-09-05 | 15.920 | 15.920 | 15.860 | 15.860 | 12.624 | 48 |
| 2024-09-04 | 15.930 | 15.930 | 15.834 | 15.837 | 12.606 | 345 |
| 2024-09-03 | 15.875 | 15.875 | 15.875 | 15.875 | 12.636 | 2 |
| 2024-08-30 | 15.800 | 15.800 | 15.800 | 15.800 | 12.576 | 18 |
| 2024-08-29 | 15.620 | 15.707 | 15.620 | 15.702 | 12.498 | 214 |
| 2024-08-28 | 15.615 | 15.630 | 15.615 | 15.620 | 12.433 | 556 |
| 2024-08-23 | 15.520 | 15.520 | 15.512 | 15.512 | 12.347 | 14 |
| 2024-08-22 | 15.490 | 15.600 | 15.410 | 15.410 | 12.266 | 773 |
| 2024-08-21 | 15.453 | 15.453 | 15.360 | 15.360 | 12.226 | 393 |
| 2024-08-20 | 15.430 | 15.430 | 15.428 | 15.428 | 12.280 | 72 |
| 2024-08-19 | 15.428 | 15.472 | 15.425 | 15.467 | 12.311 | 391 |
| 2024-08-15 | 15.230 | 15.290 | 15.230 | 15.290 | 12.170 | 405 |
| 2024-08-14 | 15.180 | 15.180 | 15.180 | 15.180 | 12.083 | 1 |
| 2024-08-13 | 15.116 | 15.116 | 15.093 | 15.093 | 12.014 | 38 |
| 2024-08-12 | 15.161 | 15.161 | 15.110 | 15.110 | 12.027 | 515 |
| 2024-08-09 | 15.100 | 15.120 | 15.083 | 15.111 | 12.028 | 193 |
| 2024-08-08 | 14.890 | 15.134 | 14.890 | 15.134 | 12.046 | 205 |
| 2024-08-07 | 14.920 | 14.920 | 14.870 | 14.890 | 11.852 | 2,131 |
| 2024-08-06 | 14.750 | 14.880 | 14.730 | 14.835 | 11.808 | 6,306 |
| 2024-08-05 | 14.608 | 14.758 | 14.450 | 14.719 | 11.716 | 2,615 |
| 2024-08-02 | 15.302 | 15.302 | 15.125 | 15.145 | 12.055 | 3,888 |
| 2024-08-01 | 15.618 | 15.618 | 15.560 | 15.560 | 12.385 | 142 |
| 2024-07-31 | 15.713 | 15.713 | 15.661 | 15.662 | 12.466 | 219 |
| 2024-07-30 | 15.775 | 15.775 | 15.700 | 15.705 | 12.501 | 176 |
| 2024-07-29 | 15.769 | 15.817 | 15.764 | 15.774 | 12.556 | 2,235 |
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.