SLR Investment Corp. - SLRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14	14.15	14.15	14.22	13.95	407,006
October 16, 2025	14.4	13.96	13.96	14.47	13.96	529,756
October 15, 2025	14.55	14.41	14.41	14.72	14.33	246,000
October 14, 2025	14.24	14.49	14.49	14.56	14.24	271,500
October 13, 2025	14.1	14.32	14.32	14.41	14.1	440,914
October 10, 2025	14.24	14.07	14.07	14.36	14	451,415
October 09, 2025	14.5	14.26	14.26	14.61	14.2	435,439
October 08, 2025	14.65	14.51	14.51	14.76	14.51	255,860
October 07, 2025	14.82	14.64	14.64	14.94	14.55	308,324
October 06, 2025	14.95	14.85	14.85	15.06	14.8	243,135
October 03, 2025	15.19	14.95	14.95	15.31	14.92	324,112
October 02, 2025	15.11	15.17	15.17	15.29	15.06	345,245
October 01, 2025	15.23	15.11	15.11	15.23	15	273,000
September 30, 2025	15.27	15.29	15.29	15.55	15.18	194,896
September 29, 2025	15.46	15.27	15.27	15.54	15.22	277,800
September 26, 2025	15.61	15.44	15.44	15.73	15.36	280,525
September 25, 2025	15.43	15.54	15.54	15.73	15.43	414,600
September 24, 2025	15.68	15.46	15.46	15.73	15.43	272,210
September 23, 2025	15.79	15.68	15.68	15.99	15.67	176,000
September 22, 2025	16.12	15.83	15.83	16.14	15.81	208,500
September 19, 2025	16.13	16.17	16.17	16.2	16.04	256,900
September 18, 2025	16	16.11	16.11	16.14	15.95	116,457
September 17, 2025	16	15.97	15.97	16.15	15.96	161,201
September 16, 2025	16	15.95	15.95	16.05	15.86	185,300
September 15, 2025	16.09	15.92	15.92	16.17	15.9	359,218
September 12, 2025	16.25	16.07	16.07	16.48	15.96	401,292
September 11, 2025	16.68	16.73	16.32	16.73	16.59	274,748
September 10, 2025	16.69	16.62	16.21	16.73	16.55	327,739
September 09, 2025	16.81	16.69	16.69	16.81	16.65	266,344
September 08, 2025	16.7	16.8	16.8	16.83	16.65	185,900
September 05, 2025	16.7	16.7	16.7	16.75	16.6	123,600
September 04, 2025	16.53	16.69	16.69	16.7	16.52	127,149
September 03, 2025	16.65	16.55	16.55	16.66	16.55	107,454
September 02, 2025	16.62	16.65	16.65	16.69	16.51	196,900
August 29, 2025	16.54	16.62	16.62	16.63	16.4	117,100
August 28, 2025	16.42	16.53	16.53	16.56	16.35	118,600
August 27, 2025	16.35	16.44	16.44	16.48	16.35	120,200
August 26, 2025	16.24	16.4	16.4	16.41	16.21	167,500
August 25, 2025	16.45	16.22	16.22	16.47	16.22	198,232
August 22, 2025	16.58	16.43	16.43	16.69	16.4	343,067
August 21, 2025	16.51	16.49	16.49	16.53	16.42	122,130
August 20, 2025	16.5	16.5	16.5	16.54	16.44	81,400
August 19, 2025	16.5	16.52	16.52	16.62	16.45	108,630
August 18, 2025	16.34	16.47	16.47	16.49	16.26	168,032
August 15, 2025	16.34	16.3	16.3	16.37	16.3	124,814
August 14, 2025	16.46	16.34	16.34	16.5	16.34	118,900
August 13, 2025	16.47	16.54	16.54	16.54	16.41	156,600
August 12, 2025	16.33	16.45	16.45	16.49	16.33	93,889
August 11, 2025	16.47	16.36	16.36	16.54	16.3	152,020
August 08, 2025	16.34	16.46	16.46	16.51	16.27	155,940
August 07, 2025	16.56	16.26	16.26	16.56	16.13	251,521
August 06, 2025	16.28	16.44	16.44	16.51	16.04	209,207
August 05, 2025	15.76	15.92	15.92	15.93	15.62	205,200
August 04, 2025	15.92	15.78	15.78	15.96	15.7	157,500
August 01, 2025	15.92	15.89	15.89	15.94	15.67	201,443
July 31, 2025	16	16	16	16.15	15.95	126,925
July 30, 2025	16.19	16	16	16.24	15.93	121,700
July 29, 2025	16.24	16.16	16.16	16.24	15.94	119,215
July 28, 2025	16.37	16.24	16.24	16.4	16.22	105,300
July 25, 2025	16.42	16.37	16.37	16.49	16.3	152,745

SLR Investment Corp. (SLRC) NASDAQ