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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.28	15.16	15.16	15.3	15.11	212,113
January 12, 2026	15.46	15.28	15.28	15.51	15.27	170,334
January 09, 2026	15.51	15.49	15.49	15.68	15.46	222,823
January 08, 2026	15.04	15.51	15.51	15.61	15.04	307,918
January 07, 2026	15.35	15.1	15.1	15.45	15.07	236,500
January 06, 2026	15.54	15.41	15.41	15.54	15.34	184,045
January 05, 2026	15.36	15.52	15.52	15.62	15.36	294,703
January 02, 2026	15.46	15.43	15.43	15.6	15.34	278,690
December 31, 2025	15.46	15.46	15.46	15.55	15.38	163,086
December 30, 2025	15.25	15.46	15.46	15.48	15.24	373,700
December 29, 2025	15.42	15.3	15.3	15.57	15.29	312,718
December 26, 2025	15.32	15.44	15.44	15.5	15.28	313,222
December 24, 2025	15.11	15.26	15.26	15.28	15.01	222,156
December 23, 2025	15.25	15.19	15.19	15.33	15.15	242,650
December 22, 2025	15.3	15.27	15.27	15.38	15.22	357,960
December 19, 2025	15.6	15.3	15.3	15.6	15.27	387,100
December 18, 2025	15.59	15.57	15.57	15.64	15.46	283,659
December 17, 2025	15.55	15.54	15.54	15.64	15.52	179,031
December 16, 2025	15.55	15.56	15.56	15.66	15.44	203,776
December 15, 2025	15.68	15.58	15.58	15.71	15.4	284,125
December 12, 2025	15.74	15.68	15.68	15.81	15.61	345,081
December 11, 2025	16.18	16	15.59	16.21	16	287,734
December 10, 2025	16.08	16.15	15.74	16.21	16.05	267,900
December 09, 2025	16.05	16.08	15.67	16.14	16.03	244,300
December 08, 2025	16.02	16.02	16.02	16.11	15.97	353,342
December 05, 2025	16.02	16.02	16.02	16.08	16	447,294
December 04, 2025	16	16.02	16.02	16.14	15.96	185,500
December 03, 2025	15.89	16.02	16.02	16.06	15.89	161,402
December 02, 2025	15.76	15.88	15.88	15.89	15.7	159,700
December 01, 2025	15.93	15.78	15.78	15.99	15.74	195,941
November 28, 2025	15.88	15.93	15.93	16.02	15.88	100,103
November 26, 2025	15.8	15.88	15.88	15.99	15.8	178,004
November 25, 2025	15.63	15.81	15.81	15.85	15.53	231,598
November 24, 2025	15.37	15.58	15.58	15.63	15.32	321,300
November 21, 2025	14.93	15.29	15.29	15.36	14.93	318,700
November 20, 2025	14.99	14.96	14.96	15.12	14.86	205,654
November 19, 2025	15	14.99	14.99	15.12	14.81	349,127
November 18, 2025	14.91	14.98	14.98	15.04	14.84	263,837
November 17, 2025	15.09	14.93	14.93	15.35	14.93	451,000
November 14, 2025	15.41	15.32	15.32	15.45	15.26	211,739
November 13, 2025	15.48	15.48	15.48	15.67	15.38	345,000
November 12, 2025	15.5	15.48	15.48	15.68	15.43	288,390
November 11, 2025	15.38	15.53	15.53	15.6	15.31	199,593
November 10, 2025	15.42	15.38	15.38	15.42	15.27	196,104
November 07, 2025	15.18	15.29	15.29	15.31	14.99	215,300
November 06, 2025	15.51	15.15	15.15	15.54	15.11	258,600
November 05, 2025	15.38	15.52	15.52	15.62	15.18	424,900
November 04, 2025	15.31	15.37	15.37	15.39	15.27	298,802
November 03, 2025	15.3	15.38	15.38	15.41	15.13	183,529
October 31, 2025	15.22	15.27	15.27	15.41	15.15	200,700
October 30, 2025	15.39	15.23	15.23	15.45	15.04	279,300
October 29, 2025	15.47	15.3	15.3	15.53	15.24	268,243
October 28, 2025	15.38	15.48	15.48	15.59	15.31	305,500
October 27, 2025	15.13	15.3	15.3	15.31	15.1	334,709
October 24, 2025	14.92	15.04	15.04	15.09	14.92	456,810
October 23, 2025	14.56	14.91	14.91	14.93	14.53	356,736
October 22, 2025	14.41	14.51	14.51	14.54	14.35	258,540
October 21, 2025	14.25	14.42	14.42	14.49	14.25	360,142
October 20, 2025	14.17	14.28	14.28	14.3	14.08	218,700
October 17, 2025	14	14.15	14.15	14.22	13.95	407,006

SLR Investment Corp. (SLRC) NASDAQ