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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SLR Investment Corp. (SLRC) NASDAQ