NASDAQ : SLRC
SLR Investment Corp. — Price history
Financials · Asset Management · United States
Last price 11.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 634.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SLR Investment Corp. (SLRC) closed at 11.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.72 | 11.77 | 11.54 | 11.63 | 365,966 | -1.36% |
| 2026-10-29 | 11.56 | 11.8 | 11.56 | 11.79 | 501,861 | +1.99% |
| 2026-10-28 | 11.47 | 11.57 | 11.435 | 11.56 | 274,197 | +0.35% |
| 2026-10-27 | 11.23 | 11.57 | 11.23 | 11.52 | 730,683 | +2.58% |
| 2026-10-26 | 11.22 | 11.265 | 11.055 | 11.23 | 403,857 | +0.54% |
| 2026-10-23 | 11.25 | 11.31 | 11.09 | 11.17 | 424,932 | -0.80% |
| 2026-10-22 | 11 | 11.315 | 11 | 11.26 | 448,169 | +2.36% |
| 2026-10-21 | 11.16 | 11.16 | 10.96 | 11 | 513,958 | -1.08% |
| 2026-10-20 | 11.25 | 11.255 | 11.08 | 11.12 | 338,698 | -0.27% |
| 2026-10-19 | 11.35 | 11.37 | 11.135 | 11.15 | 508,371 | -2.02% |
| 2026-10-16 | 11.55 | 11.56 | 11.355 | 11.38 | 261,990 | -1.30% |
| 2026-10-15 | 11.38 | 11.61 | 11.368 | 11.53 | 322,191 | +2.04% |
| 2026-10-14 | 11.39 | 11.41 | 11.29 | 11.3 | 333,613 | -1.14% |
| 2026-10-13 | 11.42 | 11.486 | 11.345 | 11.43 | 325,084 | +0.18% |
| 2026-10-12 | 11.36 | 11.48 | 11.325 | 11.41 | 375,938 | +0.35% |
| 2026-10-09 | 11.55 | 11.55 | 11.35 | 11.37 | 374,386 | -1.13% |
| 2026-10-08 | 11.41 | 11.545 | 11.385 | 11.5 | 416,413 | +0.66% |
| 2026-10-07 | 11.38 | 11.43 | 11.225 | 11.425 | 356,253 | -0.04% |
| 2026-10-06 | 11.43 | 11.555 | 11.42 | 11.43 | 268,713 | -0.09% |
| 2026-10-05 | 11.5 | 11.62 | 11.42 | 11.44 | 321,142 | -0.95% |
| 2026-10-02 | 11.7 | 11.725 | 11.495 | 11.55 | 380,985 | -1.03% |
| 2026-10-01 | 11.58 | 11.68 | 11.481 | 11.67 | 357,800 | +0.69% |
| 2026-09-30 | 11.75 | 11.75 | 11.565 | 11.59 | 405,169 | -1.02% |
| 2026-09-29 | 11.65 | 11.84 | 11.635 | 11.71 | 422,222 | +0.60% |
| 2026-09-28 | 11.74 | 11.75 | 11.53 | 11.64 | 407,343 | -0.85% |
| 2026-09-25 | 11.68 | 11.755 | 11.58 | 11.74 | 426,485 | +0.51% |
| 2026-09-24 | 11.76 | 11.8 | 11.64 | 11.68 | 459,647 | -0.76% |
| 2026-09-23 | 11.95 | 11.97 | 11.76 | 11.77 | 389,351 | -1.51% |
| 2026-09-22 | 12.01 | 12.07 | 11.91 | 11.95 | 365,122 | -0.67% |
| 2026-09-21 | 12.05 | 12.07 | 11.96 | 12.03 | 562,891 | +0.25% |
| 2026-09-18 | 12.21 | 12.25 | 11.99 | 12 | 309,856 | -2.04% |
| 2026-09-17 | 12.08 | 12.37 | 12.08 | 12.25 | 292,637 | +1.83% |
| 2026-09-16 | 12.08 | 12.12 | 11.965 | 12.03 | 431,553 | -0.33% |
| 2026-09-15 | 12.07 | 12.1 | 11.99 | 12.07 | 292,544 | -0.41% |
| 2026-09-14 | 12.25 | 12.28 | 12.045 | 12.12 | 453,855 | +0.33% |
| 2026-09-11 | 12.19 | 12.19 | 11.975 | 12.08 | 437,416 | +0.58% |
| 2026-09-10 | 12.43 | 12.455 | 12.315 | 12.32 | 436,030 | -0.73% |
| 2026-09-09 | 12.5 | 12.51 | 12.38 | 12.41 | 445,359 | -0.40% |
| 2026-09-08 | 12.54 | 12.6 | 12.44 | 12.46 | 322,012 | -0.88% |
| 2026-09-04 | 12.59 | 12.655 | 12.55 | 12.57 | 178,593 | -0.48% |
| 2026-09-03 | 12.76 | 12.81 | 12.51 | 12.63 | 292,636 | -0.55% |
| 2026-09-02 | 12.69 | 12.77 | 12.64 | 12.7 | 233,804 | +0.43% |
| 2026-09-01 | 12.81 | 12.82 | 12.63 | 12.645 | 336,298 | -0.75% |
| 2026-08-31 | 12.54 | 12.84 | 12.54 | 12.74 | 284,755 | +1.76% |
| 2026-08-28 | 12.5 | 12.616 | 12.48 | 12.52 | 261,733 | +0.32% |
| 2026-08-27 | 12.48 | 12.57 | 12.365 | 12.48 | 307,411 | -0.24% |
| 2026-08-26 | 12.59 | 12.66 | 12.475 | 12.51 | 275,343 | -0.71% |
| 2026-08-25 | 12.67 | 12.68 | 12.57 | 12.6 | 283,402 | -0.87% |
| 2026-08-24 | 12.64 | 12.73 | 12.55 | 12.71 | 425,292 | +0.63% |
| 2026-08-21 | 12.6 | 12.675 | 12.47 | 12.63 | 424,208 | +0.40% |
| 2026-08-20 | 12.66 | 12.8 | 12.56 | 12.58 | 601,464 | -1.18% |
| 2026-08-19 | 12.7 | 12.8 | 12.665 | 12.73 | 253,292 | +0.63% |
| 2026-08-18 | 12.67 | 12.74 | 12.625 | 12.65 | 243,872 | -0.16% |
| 2026-08-17 | 12.89 | 12.89 | 12.64 | 12.67 | 322,062 | -1.71% |
| 2026-08-14 | 13.04 | 13.13 | 12.88 | 12.89 | 209,835 | -1.15% |
| 2026-08-13 | 12.87 | 13.12 | 12.87 | 13.04 | 381,418 | +1.64% |
| 2026-08-12 | 12.93 | 12.94 | 12.81 | 12.83 | 249,125 | -0.85% |
| 2026-08-11 | 12.85 | 12.98 | 12.78 | 12.94 | 398,686 | -0.23% |
| 2026-08-10 | 13.07 | 13.07 | 12.8 | 12.97 | 256,089 | -0.99% |
| 2026-08-07 | 12.96 | 13.195 | 12.9 | 13.1 | 397,884 | +1.31% |
| 2026-08-06 | 12.69 | 13.03 | 12.573 | 12.93 | 543,968 | +2.13% |
| 2026-08-05 | 12.86 | 12.98 | 12.47 | 12.66 | 633,538 | -3.95% |
| 2026-08-04 | 13.01 | 13.18 | 12.97 | 13.18 | 408,452 | +1.38% |
| 2026-08-03 | 12.6 | 13.095 | 12.6 | 13 | 455,287 | +3.34% |
| 2026-07-31 | 12.76 | 12.875 | 12.51 | 12.58 | 332,652 | -1.41% |
| 2026-07-30 | 12.86 | 12.87 | 12.58 | 12.76 | 246,207 | -1.16% |
| 2026-07-29 | 13.1 | 13.15 | 12.88 | 12.91 | 356,433 | -0.46% |
| 2026-07-28 | 13.03 | 13.18 | 12.94 | 12.97 | 1,875,396 | +0.31% |
| 2026-07-27 | 12.99 | 13.16 | 12.93 | 12.93 | 328,871 | -0.08% |
| 2026-07-24 | 12.91 | 13.05 | 12.88 | 12.94 | 167,142 | +0.47% |
| 2026-07-23 | 13.1 | 13.11 | 12.78 | 12.88 | 324,638 | -1.98% |
| 2026-07-22 | 13.26 | 13.37 | 13.09 | 13.14 | 616,218 | -0.68% |
| 2026-07-21 | 12.95 | 13.25 | 12.93 | 13.23 | 349,703 | +2.32% |
| 2026-07-20 | 13.13 | 13.145 | 12.82 | 12.93 | 310,611 | -1.45% |
| 2026-07-17 | 13.27 | 13.34 | 13.015 | 13.12 | 220,640 | -1.28% |
| 2026-07-16 | 13.14 | 13.305 | 13.03 | 13.29 | 349,937 | +0.53% |
| 2026-07-15 | 13.14 | 13.28 | 13.14 | 13.22 | 196,246 | +1.23% |
| 2026-07-14 | 12.9 | 13.16 | 12.9 | 13.06 | 198,519 | +0.93% |
| 2026-07-13 | 13.09 | 13.15 | 12.88 | 12.94 | 277,270 | -0.23% |
| 2026-07-10 | 12.79 | 13.075 | 12.79 | 12.97 | 274,519 | +2.29% |
| 2026-07-09 | 12.75 | 12.79 | 12.56 | 12.68 | 325,575 | -0.63% |
| 2026-07-08 | 12.54 | 12.815 | 12.5 | 12.76 | 243,338 | +1.27% |
| 2026-07-07 | 12.68 | 12.94 | 12.58 | 12.6 | 336,014 | -1.95% |
| 2026-07-06 | 12.41 | 12.89 | 12.35 | 12.85 | 2,449,196 | +3.96% |
| 2026-07-02 | 12.4 | 12.54 | 12.295 | 12.36 | 347,137 | -0.72% |
| 2026-07-01 | 12.34 | 12.6 | 12.34 | 12.45 | 387,954 | +0.65% |
| 2026-06-30 | 12.47 | 12.545 | 12.365 | 12.37 | 416,105 | -0.80% |
| 2026-06-29 | 12.42 | 12.525 | 12.33 | 12.47 | 352,825 | +0.40% |
| 2026-06-26 | 12.23 | 12.455 | 12.2 | 12.42 | 482,286 | +0.89% |
| 2026-06-25 | 12.25 | 12.37 | 12.21 | 12.31 | 408,384 | +0.82% |
| 2026-06-24 | 12.38 | 12.38 | 12.13 | 12.21 | 471,421 | -1.85% |
| 2026-06-23 | 12.2 | 12.45 | 12.17 | 12.44 | 288,637 | +1.47% |
| 2026-06-22 | 12.4 | 12.47 | 12.225 | 12.26 | 390,880 | -1.29% |
| 2026-06-18 | 12.3 | 12.48 | 12.27 | 12.42 | 568,756 | +0.57% |
| 2026-06-17 | 12.535 | 12.545 | 12.32 | 12.35 | 331,314 | -1.20% |
| 2026-06-16 | 12.56 | 12.71 | 12.44 | 12.5 | 374,686 | -0.32% |
| 2026-06-15 | 12.74 | 12.77 | 12.5 | 12.54 | 392,280 | -1.34% |
| 2026-06-12 | 12.64 | 12.78 | 12.53 | 12.71 | 424,435 | +0.79% |
| 2026-06-11 | 13.02 | 13.035 | 12.83 | 12.92 | 305,584 | -0.62% |
| 2026-06-10 | 12.93 | 13.13 | 12.91 | 13 | 234,797 | +0.85% |
| 2026-06-09 | 12.79 | 12.93 | 12.79 | 12.89 | 220,222 | +1.18% |
| 2026-06-08 | 12.8 | 12.96 | 12.54 | 12.74 | 332,730 | -0.39% |
| 2026-06-05 | 13.08 | 13.18 | 12.79 | 12.79 | 302,525 | -2.74% |
| 2026-06-04 | 12.93 | 13.175 | 12.93 | 13.15 | 305,734 | +1.78% |
| 2026-06-03 | 13.14 | 13.145 | 12.89 | 12.92 | 373,020 | -2.49% |
| 2026-06-02 | 13.26 | 13.36 | 13.235 | 13.25 | 244,826 | -0.67% |
| 2026-06-01 | 13.22 | 13.41 | 13.17 | 13.34 | 318,217 | +1.99% |
| 2026-05-29 | 13.12 | 13.24 | 13.03 | 13.08 | 237,767 | -0.76% |
| 2026-05-28 | 13.13 | 13.3 | 13.12 | 13.18 | 228,134 | +0.30% |
| 2026-05-27 | 13.1 | 13.255 | 13.1 | 13.14 | 202,444 | +0.15% |
| 2026-05-26 | 13.02 | 13.215 | 13.02 | 13.12 | 296,576 | +1.16% |
| 2026-05-22 | 13.14 | 13.204 | 12.92 | 12.97 | 302,160 | -1.14% |
| 2026-05-21 | 13.02 | 13.23 | 12.98 | 13.12 | 275,232 | +0.08% |
| 2026-05-20 | 12.98 | 13.14 | 12.84 | 13.11 | 369,937 | +1.16% |
| 2026-05-19 | 13.15 | 13.18 | 12.96 | 12.96 | 265,377 | -1.44% |
| 2026-05-18 | 13.18 | 13.248 | 13.035 | 13.15 | 425,279 | -0.60% |
| 2026-05-15 | 13 | 13.25 | 12.897 | 13.23 | 527,579 | +2.32% |
| 2026-05-14 | 13 | 13.06 | 12.825 | 12.93 | 518,316 | -0.54% |
| 2026-05-13 | 13.13 | 13.15 | 12.96 | 13 | 444,082 | -0.91% |
| 2026-05-12 | 13.25 | 13.35 | 13.015 | 13.12 | 641,230 | -1.13% |