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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	16.58	16.36	16.36	16.58	16.35	118,700
July 23, 2025	16.43	16.55	16.55	16.6	16.43	111,700
July 22, 2025	16.41	16.43	16.43	16.48	16.34	73,811
July 21, 2025	16.6	16.35	16.35	16.63	16.33	164,141
July 18, 2025	16.66	16.46	16.47	16.69	16.46	100,962
July 17, 2025	16.47	16.63	16.63	16.67	16.45	107,602
July 16, 2025	16.4	16.47	16.47	16.5	16.29	187,500
July 15, 2025	16.4	16.39	16.39	16.51	16.34	272,900
July 14, 2025	16.35	16.37	16.37	16.45	16.27	173,941
July 11, 2025	16.33	16.42	16.42	16.44	16.28	232,242
July 10, 2025	16.16	16.36	16.36	16.45	16.16	210,100
July 09, 2025	16.31	16.23	16.23	16.31	16.15	175,705
July 08, 2025	16.18	16.23	16.23	16.31	16.18	185,948
July 07, 2025	16.32	16.2	16.2	16.37	16.13	280,135
July 03, 2025	16.2	16.36	16.36	16.38	16.1	78,400
July 02, 2025	16.2	16.1	16.1	16.25	16.06	181,000
July 01, 2025	16.12	16.19	16.19	16.29	16.08	243,743
June 30, 2025	16.14	16.14	16.14	16.34	16.08	280,211
June 27, 2025	16.25	16.09	16.09	16.3	16.01	438,153
June 26, 2025	16.05	16.08	16.08	16.26	16	286,529
June 25, 2025	16.17	15.96	15.96	16.19	15.8	232,146
June 24, 2025	15.98	16.11	16.11	16.27	15.96	500,578
June 23, 2025	16.15	15.95	15.95	16.15	15.79	350,942
June 20, 2025	16.21	16.18	16.18	16.35	16.13	277,400
June 18, 2025	16.2	16.21	16.21	16.3	16.15	170,306
June 17, 2025	16.09	16.23	16.23	16.31	16.04	214,000
June 16, 2025	16.42	16.18	16.18	16.6	16.18	301,444
June 13, 2025	16.49	16.31	16.31	16.49	16.25	166,926
June 12, 2025	17.03	16.9	16.49	17.03	16.86	167,500
June 11, 2025	17.09	16.99	16.58	17.1	16.95	111,147
June 10, 2025	17.01	17.01	16.6	17.05	16.92	97,818
June 09, 2025	16.94	16.9	16.49	17.2	16.88	162,919
June 06, 2025	16.77	16.86	16.45	16.87	16.77	73,935
June 05, 2025	16.68	16.76	16.76	16.77	16.61	102,200
June 04, 2025	16.8	16.72	16.72	16.85	16.69	87,500
June 03, 2025	16.67	16.76	16.76	16.78	16.6	82,646
June 02, 2025	16.82	16.62	16.62	16.82	16.59	106,785
May 30, 2025	16.77	16.76	16.76	16.83	16.68	81,948
May 29, 2025	16.7	16.74	16.74	16.78	16.67	84,600
May 28, 2025	16.7	16.6	16.6	16.8	16.6	136,324
May 27, 2025	16.57	16.69	16.69	16.69	16.47	139,522
May 23, 2025	16.22	16.42	16.42	16.48	16.21	88,952
May 22, 2025	16.27	16.3	16.3	16.4	16.23	104,600
May 21, 2025	16.67	16.35	16.36	16.7	16.32	88,028

SLR Investment Corp. (SLRC) NASDAQ