Skip to main content
SLR Investment Corp. (SLRC)
NASDAQ: SLRC · Real-Time Price · USD
15.59
+0.13 (0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
15.60
+0.01 (0.06%)
After-hours: Apr 28, 2026, 4:49 PM EDT

SLR Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4415.6915.3515.5915.590.84%440,891
Apr 27, 202615.6715.7515.3715.4615.46-1.53%420,267
Apr 24, 202615.3715.7215.3715.7015.702.15%236,934
Apr 23, 202615.8415.8415.3115.3715.37-2.84%203,273
Apr 22, 202615.7015.9115.7015.8215.821.22%217,489
Apr 21, 202616.0116.0815.6315.6315.63-2.50%261,405
Apr 20, 202616.0116.2416.0116.0316.03-0.62%343,016
Apr 17, 202616.0516.3616.0116.1316.130.88%576,783
Apr 16, 202616.0516.1215.9115.9915.99-0.87%272,519
Apr 15, 202615.8216.1515.8216.1316.131.96%330,783
Apr 14, 202615.4415.8415.4315.8215.822.73%272,458
Apr 13, 202614.8715.4814.8715.4015.402.60%404,198
Apr 10, 202614.9015.2514.8115.0115.011.01%471,756
Apr 9, 202614.7614.9014.6514.8614.860.54%214,076
Apr 8, 202614.9415.0714.6714.7814.780.89%200,877
Apr 7, 202614.6714.7514.5614.6514.65-0.48%241,989
Apr 6, 202614.5114.7814.5114.7214.720.82%376,501
Apr 2, 202614.1114.6214.0614.6014.602.31%293,350
Apr 1, 202614.3314.4914.0014.2714.27-0.28%279,282
Mar 31, 202614.2014.3514.0414.3114.311.85%298,116
Mar 30, 202613.9014.1813.8714.0514.051.01%319,143
Mar 27, 202614.1514.2213.8913.9113.91-1.77%389,693
Mar 26, 202614.3114.4914.1414.1614.16-0.91%255,094
Mar 25, 202614.2914.4014.1414.2914.290.99%196,946
Mar 24, 202614.3014.4014.1414.1514.15-1.74%248,425
Mar 23, 202614.2114.5114.0114.4014.402.42%228,415
Mar 20, 202614.3314.4414.0614.0614.06-1.82%738,464
Mar 19, 202614.2314.4114.2014.3214.320.28%287,170
Mar 18, 202614.2514.5014.2514.2814.28-0.14%312,382
Mar 17, 202613.9614.4113.9614.3014.302.73%410,662
Mar 16, 202613.9513.9813.7813.9213.920.65%383,443
Mar 13, 202613.8214.0513.7813.8313.83-2.74%464,122
Mar 12, 202614.4514.4714.2214.2213.81-2.40%386,208
Mar 11, 202614.7014.8214.4414.5714.15-1.02%302,855
Mar 10, 202614.6814.9214.5114.7214.301.87%367,694
Mar 9, 202614.4114.4914.1214.4514.03-0.28%308,876
Mar 6, 202614.5914.6514.3414.4914.07-0.62%296,047
Mar 5, 202614.7514.9014.5514.5814.16-1.15%248,856
Mar 4, 202614.7714.9714.7014.7514.32-0.41%219,637
Mar 3, 202614.5414.8514.5114.8114.380.47%386,110
Mar 2, 202614.4114.8414.1814.7414.322.22%346,377
Feb 27, 202615.0615.0614.4014.4214.00-4.88%442,362
Feb 26, 202615.1415.2914.9515.1614.720.13%286,520
Feb 25, 202614.7515.1614.4515.1414.703.34%340,061
Feb 24, 202614.4114.6514.3714.6514.231.67%484,660
Feb 23, 202614.8614.9214.3814.4113.99-3.03%713,510
Feb 20, 202614.7415.1014.5314.8614.43-695,884
Feb 19, 202614.9714.9714.5814.8614.43-0.73%392,193
Feb 18, 202614.9415.1114.8514.9714.540.07%128,598
Feb 17, 202615.0015.1514.8614.9614.53-0.27%226,390
Feb 13, 202615.0515.2114.8615.0014.57-0.33%290,804
Feb 12, 202615.0615.1814.7615.0514.62-0.07%323,984
Feb 11, 202615.2615.2614.9715.0614.63-1.25%193,676
Feb 10, 202615.3215.3215.1615.2514.81-0.07%197,701
Feb 9, 202615.1715.3715.0715.2614.820.46%295,441
Feb 6, 202615.0015.2714.9815.1914.751.13%316,914
Feb 5, 202615.1215.1514.9115.0214.59-0.86%500,295
Feb 4, 202614.7115.2114.7115.1514.712.92%409,221
Feb 3, 202614.8814.9014.5714.7214.30-1.54%336,974
Feb 2, 202614.9615.0114.7014.9514.52-0.33%256,206
Jan 30, 202614.9615.0414.7915.0014.570.27%281,773
Jan 29, 202614.8914.9814.7614.9614.530.47%230,660
Jan 28, 202615.0115.1514.8514.8914.46-1.13%203,048
Jan 27, 202614.9515.1914.9115.0614.630.80%190,518
Jan 26, 202615.1115.1114.8214.9414.51-1.26%346,024
Jan 23, 202615.2715.3015.0915.1314.69-1.05%177,054
Jan 22, 202615.3715.4515.2615.2914.85-0.39%143,639
Jan 21, 202615.2015.4315.2015.3514.911.12%143,036
Jan 20, 202615.2815.2815.0915.1814.74-1.11%322,044
Jan 16, 202615.4615.5215.3215.3514.91-1.22%203,770
Jan 15, 202615.3015.5915.2915.5415.091.50%213,167
Jan 14, 202615.1415.3515.0615.3114.870.99%241,286
Jan 13, 202615.3015.3315.1015.1614.72-0.79%230,718
Jan 12, 202615.4615.5115.2715.2814.84-1.36%170,334
Jan 9, 202615.5115.6815.4615.4915.04-0.13%222,823
Jan 8, 202615.0415.6115.0415.5115.062.72%307,918
Jan 7, 202615.3515.4515.0715.1014.66-2.01%236,466
Jan 6, 202615.5415.5415.3415.4114.97-0.71%184,045
Jan 5, 202615.3615.6215.3615.5215.070.58%294,703
Jan 2, 202615.4615.6015.3415.4314.99-0.19%278,690
Dec 31, 202515.4615.5515.3815.4615.01-163,086
Dec 30, 202515.2515.4815.2415.4615.011.05%373,675
Dec 29, 202515.4215.5715.2915.3014.86-0.91%312,718
Dec 26, 202515.3215.5015.2815.4414.991.18%313,238
Dec 24, 202515.1115.2815.0115.2614.820.46%222,156
Dec 23, 202515.2515.3315.1515.1914.75-0.52%242,650
Dec 22, 202515.3015.3815.2215.2714.83-0.20%357,960
Dec 19, 202515.6015.6015.2715.3014.86-1.73%387,082
Dec 18, 202515.5915.6415.4615.5715.120.19%283,659
Dec 17, 202515.5515.6415.5215.5415.09-0.13%179,031
Dec 16, 202515.5515.6615.4415.5615.11-0.13%203,776
Dec 15, 202515.6815.7115.4015.5815.13-0.64%284,125
Dec 12, 202515.7415.8115.6115.6815.23-2.00%345,081
Dec 11, 202516.1816.2116.0016.0015.14-0.93%287,734
Dec 10, 202516.0816.2116.0516.1515.280.44%267,851
Dec 9, 202516.0516.1416.0316.0815.220.37%244,254
Dec 8, 202516.0216.1115.9716.0215.16-353,342
Dec 5, 202516.0216.0816.0016.0215.16-447,294
Dec 4, 202516.0016.1415.9616.0215.16-185,476
Dec 3, 202515.8916.0615.8916.0215.160.88%161,915