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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.74	14.86	14.86	15.1	14.53	695,900
February 19, 2026	14.97	14.86	14.86	14.97	14.58	392,193
February 18, 2026	14.94	14.97	14.97	15.11	14.85	128,600
February 17, 2026	15	14.96	14.96	15.15	14.86	226,390
February 13, 2026	15.05	15	15	15.21	14.86	290,804
February 12, 2026	15.06	15.05	15.05	15.18	14.76	324,000
February 11, 2026	15.26	15.06	15.06	15.26	14.97	193,700
February 10, 2026	15.32	15.25	15.25	15.32	15.16	197,701
February 09, 2026	15.17	15.26	15.26	15.37	15.07	295,441
February 06, 2026	15	15.19	15.19	15.27	14.98	316,914
February 05, 2026	15.12	15.02	15.02	15.15	14.91	500,300
February 04, 2026	14.71	15.15	15.15	15.21	14.71	409,221
February 03, 2026	14.88	14.72	14.72	14.9	14.57	336,974
February 02, 2026	14.96	14.95	14.95	15.01	14.7	256,206
January 30, 2026	14.96	15	15	15.04	14.79	281,773
January 29, 2026	14.89	14.96	14.96	14.98	14.76	230,700
January 28, 2026	15.01	14.89	14.89	15.15	14.85	203,048
January 27, 2026	14.95	15.06	15.06	15.19	14.91	190,518
January 26, 2026	15.11	14.94	14.94	15.11	14.82	346,024
January 23, 2026	15.27	15.13	15.13	15.3	15.09	177,100
January 22, 2026	15.37	15.29	15.29	15.45	15.26	143,639
January 21, 2026	15.2	15.35	15.35	15.43	15.2	143,036
January 20, 2026	15.28	15.18	15.18	15.28	15.09	322,044
January 16, 2026	15.46	15.35	15.35	15.52	15.32	203,800
January 15, 2026	15.3	15.54	15.54	15.59	15.29	213,200
January 14, 2026	15.14	15.31	15.31	15.35	15.06	241,300
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

SLR Investment Corp. (SLRC) NASDAQ