Skip to main content
SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
16.02
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
16.05
+0.03 (0.19%)
After-hours: Dec 5, 2025, 7:51 PM EST

SLR Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0216.0816.0016.0216.02-447,168
Dec 4, 202516.0016.1415.9616.0216.02-185,466
Dec 3, 202515.8916.0615.8916.0216.020.88%161,915
Dec 2, 202515.7615.8915.7015.8815.880.63%159,660
Dec 1, 202515.9315.9915.7415.7815.78-0.94%195,285
Nov 28, 202515.8816.0215.8815.9315.930.31%100,084
Nov 26, 202515.8015.9915.8015.8815.880.44%186,365
Nov 25, 202515.6315.8515.5315.8115.811.48%224,354
Nov 24, 202515.3715.6315.3215.5815.581.90%318,700
Nov 21, 202514.9315.3614.9315.2915.292.21%316,335
Nov 20, 202514.9915.1214.8614.9614.96-0.20%205,654
Nov 19, 202515.0015.1214.8114.9914.990.07%349,127
Nov 18, 202514.9115.0414.8414.9814.980.33%264,151
Nov 17, 202515.0915.3514.9314.9314.93-2.55%450,984
Nov 14, 202515.4115.4515.2615.3215.32-1.03%211,739
Nov 13, 202515.4815.6715.3815.4815.48-344,950
Nov 12, 202515.5015.6815.4315.4815.48-0.32%288,390
Nov 11, 202515.3815.6015.3115.5315.530.98%199,593
Nov 10, 202515.4215.4215.2715.3815.380.59%196,104
Nov 7, 202515.1815.3114.9915.2915.290.92%215,430
Nov 6, 202515.5115.5415.1115.1515.15-2.38%258,562
Nov 5, 202515.3815.6215.1815.5215.520.98%424,897
Nov 4, 202515.3115.3915.2715.3715.37-0.07%298,802
Nov 3, 202515.3015.4115.1315.3815.380.72%183,529
Oct 31, 202515.2215.4115.1515.2715.270.26%200,651
Oct 30, 202515.3915.4515.0415.2315.23-0.46%279,261
Oct 29, 202515.4715.5315.2415.3015.30-1.16%268,243
Oct 28, 202515.3815.5915.3115.4815.481.18%305,482
Oct 27, 202515.1315.3115.1015.3015.301.73%334,709
Oct 24, 202514.9215.0914.9215.0415.040.87%456,810
Oct 23, 202514.5614.9314.5314.9114.912.76%356,736
Oct 22, 202514.4114.5414.3514.5114.510.62%258,540
Oct 21, 202514.2514.4914.2514.4214.420.98%360,142
Oct 20, 202514.1714.3014.0814.2814.280.92%218,699
Oct 17, 202514.0014.2213.9514.1514.151.36%407,006
Oct 16, 202514.4014.4713.9613.9613.96-3.12%529,756
Oct 15, 202514.5514.7214.3314.4114.41-0.55%245,989
Oct 14, 202514.2414.5614.2414.4914.491.19%271,486
Oct 13, 202514.1014.4114.1014.3214.321.78%440,914
Oct 10, 202514.2414.3614.0014.0714.07-1.33%451,415
Oct 9, 202514.5014.6114.2014.2614.26-1.72%435,439
Oct 8, 202514.6514.7614.5114.5114.51-0.89%255,860
Oct 7, 202514.8214.9414.5514.6414.64-1.41%308,324
Oct 6, 202514.9515.0614.8014.8514.85-0.67%243,135
Oct 3, 202515.1915.3114.9214.9514.95-1.45%324,112
Oct 2, 202515.1115.2915.0615.1715.170.40%345,245
Oct 1, 202515.2315.2315.0015.1115.11-1.18%272,962
Sep 30, 202515.2715.5515.1815.2915.290.13%194,896
Sep 29, 202515.4615.5415.2215.2715.27-1.10%277,782
Sep 26, 202515.6115.7315.3615.4415.44-0.64%280,525
Sep 25, 202515.4315.7315.4315.5415.540.52%414,568
Sep 24, 202515.6815.7315.4315.4615.46-1.40%272,210
Sep 23, 202515.7915.9915.6715.6815.68-0.95%175,953
Sep 22, 202516.1216.1415.8115.8315.83-2.10%208,459
Sep 19, 202516.1316.2116.0416.1716.170.37%256,870
Sep 18, 202516.0016.1415.9516.1116.110.88%116,457
Sep 17, 202516.0016.1515.9615.9715.970.13%161,201
Sep 16, 202516.0016.0515.8615.9515.950.19%185,276
Sep 15, 202516.0916.1715.9015.9215.92-0.93%359,218
Sep 12, 202516.2516.4815.9616.0716.07-3.95%401,292
Sep 11, 202516.6816.7316.5916.7316.320.66%274,748
Sep 10, 202516.6916.7316.5516.6216.21-0.42%327,739
Sep 9, 202516.8116.8116.6516.6916.28-0.65%266,344
Sep 8, 202516.7016.8316.6516.8016.390.60%185,850
Sep 5, 202516.7016.7516.6016.7016.290.06%123,591
Sep 4, 202516.5316.7016.5216.6916.280.85%127,149
Sep 3, 202516.6516.6616.5516.5516.14-0.60%107,454
Sep 2, 202516.6216.6916.5116.6516.240.18%196,882
Aug 29, 202516.5416.6316.4016.6216.210.54%117,091
Aug 28, 202516.4216.5616.3516.5316.120.55%118,580
Aug 27, 202516.3516.4816.3516.4416.040.24%120,200
Aug 26, 202516.2416.4116.2116.4016.001.11%167,494
Aug 25, 202516.4516.4716.2216.2215.82-1.28%198,232
Aug 22, 202516.5816.6916.4016.4316.03-0.36%343,067
Aug 21, 202516.5116.5316.4216.4916.09-0.06%122,130
Aug 20, 202516.5016.5416.4416.5016.10-0.12%81,380
Aug 19, 202516.5016.6216.4516.5216.120.30%108,630
Aug 18, 202516.3416.4916.2616.4716.071.04%168,032
Aug 15, 202516.3416.3716.3016.3015.90-0.24%124,814
Aug 14, 202516.4616.5016.3416.3415.94-1.21%118,880
Aug 13, 202516.4716.5416.4116.5416.130.55%156,586
Aug 12, 202516.3316.4916.3316.4516.050.55%93,889
Aug 11, 202516.4716.5416.3016.3615.96-0.61%152,020
Aug 8, 202516.3416.5116.2716.4616.061.23%155,940
Aug 7, 202516.5616.5616.1316.2615.86-1.09%251,521
Aug 6, 202516.2816.5116.0416.4416.043.27%209,207
Aug 5, 202515.7615.9315.6215.9215.530.89%205,178
Aug 4, 202515.9215.9615.7015.7815.39-0.69%157,491
Aug 1, 202515.9215.9415.6715.8915.50-0.69%201,443
Jul 31, 202516.0016.1515.9516.0015.61-127,725
Jul 30, 202516.1916.2415.9316.0015.61-0.99%121,677
Jul 29, 202516.2416.2415.9416.1615.76-0.49%119,215
Jul 28, 202516.3716.4016.2216.2415.84-0.79%105,277
Jul 25, 202516.4216.4916.3016.3715.970.06%152,745
Jul 24, 202516.5816.5816.3516.3615.96-1.15%118,698
Jul 23, 202516.4316.6016.4316.5516.140.73%111,692
Jul 22, 202516.4116.4816.3416.4316.030.49%73,811
Jul 21, 202516.6016.6316.3316.3515.95-0.67%164,141
Jul 18, 202516.6616.7016.4616.4616.06-1.02%101,929
Jul 17, 202516.4716.6716.4516.6316.220.97%107,602