Want to see SLRC full AI Analyst Report?
SLR Investment Corp. (SLRC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.72 | 11.77 | 11.54 | 11.63 | 11.63 | -1.36% | 365,963 | 0.99 |
| Oct 29, 2026 | 11.56 | 11.80 | 11.56 | 11.79 | 11.79 | +1.99% | 501,759 | 1.36 |
| Oct 28, 2026 | 11.47 | 11.57 | 11.44 | 11.56 | 11.56 | +0.35% | 274,171 | 0.74 |
| Oct 27, 2026 | 11.23 | 11.57 | 11.23 | 11.52 | 11.52 | +2.58% | 730,680 | 2.02 |
| Oct 26, 2026 | 11.22 | 11.27 | 11.06 | 11.23 | 11.23 | +0.54% | 403,854 | 1.12 |
| Oct 23, 2026 | 11.25 | 11.31 | 11.09 | 11.17 | 11.17 | -0.80% | 424,930 | 1.10 |
| Oct 22, 2026 | 11.00 | 11.32 | 11.00 | 11.26 | 11.26 | +2.36% | 448,168 | 1.17 |
| Oct 21, 2026 | 11.16 | 11.16 | 10.96 | 11.00 | 11.00 | -1.08% | 513,958 | 1.36 |
| Oct 20, 2026 | 11.25 | 11.26 | 11.08 | 11.12 | 11.12 | -0.27% | 338,698 | 0.90 |
| Oct 19, 2026 | 11.35 | 11.37 | 11.14 | 11.15 | 11.15 | -2.02% | 508,354 | 1.34 |
| Oct 16, 2026 | 11.55 | 11.56 | 11.36 | 11.38 | 11.38 | -1.30% | 261,988 | 0.69 |
| Oct 15, 2026 | 11.38 | 11.61 | 11.37 | 11.53 | 11.53 | +2.04% | 322,191 | 0.85 |
| Oct 14, 2026 | 11.39 | 11.41 | 11.29 | 11.30 | 11.30 | -1.14% | 333,613 | 0.88 |
| Oct 13, 2026 | 11.42 | 11.49 | 11.35 | 11.43 | 11.43 | +0.18% | 325,084 | 0.86 |
| Oct 12, 2026 | 11.36 | 11.48 | 11.33 | 11.41 | 11.41 | +0.35% | 375,938 | 1.00 |
| Oct 09, 2026 | 11.55 | 11.55 | 11.35 | 11.37 | 11.37 | -1.13% | 374,386 | 1.00 |
| Oct 08, 2026 | 11.41 | 11.55 | 11.39 | 11.50 | 11.50 | +0.66% | 416,413 | 1.12 |
| Oct 07, 2026 | 11.38 | 11.43 | 11.23 | 11.43 | 11.43 | -0.04% | 356,253 | 0.96 |
| Oct 06, 2026 | 11.43 | 11.56 | 11.42 | 11.43 | 11.43 | -0.09% | 268,713 | 0.73 |
| Oct 05, 2026 | 11.50 | 11.62 | 11.42 | 11.44 | 11.44 | -0.95% | 321,138 | 0.87 |
| Oct 02, 2026 | 11.70 | 11.73 | 11.50 | 11.55 | 11.55 | -1.03% | 380,985 | 1.03 |
| Oct 01, 2026 | 11.58 | 11.68 | 11.48 | 11.67 | 11.67 | +0.69% | 357,796 | 0.89 |
| Sep 30, 2026 | 11.75 | 11.75 | 11.57 | 11.59 | 11.59 | -1.02% | 405,169 | 1.03 |
| Sep 29, 2026 | 11.65 | 11.84 | 11.64 | 11.71 | 11.71 | +0.60% | 422,222 | 1.07 |
| Sep 28, 2026 | 11.74 | 11.75 | 11.53 | 11.64 | 11.64 | -0.85% | 407,343 | 1.03 |
| Sep 25, 2026 | 11.68 | 11.76 | 11.58 | 11.74 | 11.74 | +0.51% | 426,485 | 1.08 |
| Sep 24, 2026 | 11.76 | 11.80 | 11.64 | 11.68 | 11.68 | -0.76% | 459,647 | 1.17 |
| Sep 23, 2026 | 11.95 | 11.97 | 11.76 | 11.77 | 11.77 | -1.51% | 389,351 | 0.99 |
| Sep 22, 2026 | 12.01 | 12.07 | 11.91 | 11.95 | 11.95 | -0.67% | 365,122 | 0.93 |
| Sep 21, 2026 | 12.05 | 12.07 | 11.96 | 12.03 | 12.03 | +0.25% | 562,891 | 1.43 |
| Sep 18, 2026 | 12.21 | 12.25 | 11.99 | 12.00 | 12.00 | -2.04% | 309,856 | 0.79 |
| Sep 17, 2026 | 12.08 | 12.37 | 12.08 | 12.25 | 12.25 | +1.83% | 292,633 | 0.74 |
| Sep 16, 2026 | 12.08 | 12.12 | 11.97 | 12.03 | 12.03 | -0.33% | 431,553 | 1.12 |
| Sep 15, 2026 | 12.07 | 12.10 | 11.99 | 12.07 | 12.07 | -0.41% | 292,544 | 0.75 |
| Sep 14, 2026 | 12.25 | 12.28 | 12.05 | 12.12 | 12.12 | +0.33% | 453,855 | 1.17 |
| Sep 11, 2026 | 12.19 | 12.19 | 11.98 | 12.08 | 12.08 | +0.59% | 437,416 | 1.13 |
| Sep 10, 2026 | 12.43 | 12.46 | 12.32 | 12.32 | 12.01 | -0.73% | 436,030 | 1.13 |
| Sep 09, 2026 | 12.50 | 12.51 | 12.38 | 12.41 | 12.10 | -0.40% | 445,359 | 1.15 |
| Sep 08, 2026 | 12.54 | 12.60 | 12.44 | 12.46 | 12.15 | -0.87% | 322,012 | 0.83 |
| Sep 07, 2026 | 12.59 | 12.66 | 12.55 | 12.57 | 12.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.59 | 12.66 | 12.55 | 12.57 | 12.25 | -0.48% | 178,593 | 0.46 |
| Sep 03, 2026 | 12.76 | 12.81 | 12.51 | 12.63 | 12.31 | -0.55% | 292,636 | 0.75 |
| Sep 02, 2026 | 12.69 | 12.77 | 12.64 | 12.70 | 12.38 | +0.44% | 233,804 | 0.59 |
| Sep 01, 2026 | 12.81 | 12.82 | 12.63 | 12.65 | 12.33 | -0.75% | 336,298 | 0.86 |
| Aug 31, 2026 | 12.54 | 12.84 | 12.54 | 12.74 | 12.42 | +1.76% | 284,755 | 0.72 |
| Aug 28, 2026 | 12.50 | 12.62 | 12.48 | 12.52 | 12.20 | +0.32% | 261,733 | 0.66 |
| Aug 27, 2026 | 12.48 | 12.57 | 12.37 | 12.48 | 12.17 | -0.25% | 307,411 | 0.78 |
| Aug 26, 2026 | 12.59 | 12.66 | 12.48 | 12.51 | 12.20 | -0.71% | 275,343 | 0.70 |
| Aug 25, 2026 | 12.67 | 12.68 | 12.57 | 12.60 | 12.28 | -0.87% | 283,402 | 0.72 |
| Aug 24, 2026 | 12.64 | 12.73 | 12.55 | 12.71 | 12.39 | +0.63% | 425,292 | 1.09 |