5 DAY PERFORMANCE
+14.86%
1 MONTH PERFORMANCE
+14.68%
3 MONTH PERFORMANCE
+5.78%
6 MONTH PERFORMANCE
-4.87%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-11.13%
SLR Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.96 | $13.04 (0.62%) | $13.05 | $12.90 | 23.71 K | |
| 08/06/2026 | $12.69 | $12.93 (1.89%) | $13.03 | $12.57 | 544.00 K | $711.75 M |
| 08/05/2026 | $12.86 | $12.66 (-1.56%) | $12.98 | $12.47 | 633.54 K | $696.89 M |
| 08/04/2026 | $13.01 | $13.18 (1.31%) | $13.18 | $12.97 | 408.50 K | $725.52 M |
| 08/03/2026 | $12.60 | $13.00 (3.17%) | $13.10 | $12.60 | 455.30 K | $715.61 M |
| 07/31/2026 | $12.76 | $12.58 (-1.41%) | $12.88 | $12.51 | 332.65 K | $686.30 M |
| 07/30/2026 | $12.86 | $12.76 (-0.78%) | $12.87 | $12.58 | 246.21 K | $696.12 M |
| 07/29/2026 | $13.10 | $12.91 (-1.45%) | $13.15 | $12.88 | 356.43 K | $704.30 M |
| 07/28/2026 | $13.03 | $12.97 (-0.46%) | $13.18 | $12.94 | 1.88 M | $707.57 M |
| 07/27/2026 | $12.99 | $12.93 (-0.46%) | $13.16 | $12.93 | 328.90 K | $705.39 M |
| 07/24/2026 | $12.91 | $12.94 (0.23%) | $13.05 | $12.88 | 167.14 K | $705.94 M |
| 07/23/2026 | $13.10 | $12.88 (-1.68%) | $13.11 | $12.78 | 324.64 K | $702.66 M |
| 07/22/2026 | $13.26 | $13.14 (-0.9%) | $13.37 | $13.09 | 616.22 K | $716.85 M |
| 07/21/2026 | $12.95 | $13.23 (2.16%) | $13.25 | $12.93 | 349.70 K | $721.76 M |
| 07/20/2026 | $13.13 | $12.93 (-1.52%) | $13.15 | $12.82 | 310.61 K | $705.39 M |
| 07/17/2026 | $13.27 | $13.12 (-1.13%) | $13.34 | $13.02 | 220.64 K | $715.76 M |
| 07/16/2026 | $13.14 | $13.29 (1.14%) | $13.31 | $13.03 | 349.94 K | $725.03 M |
| 07/15/2026 | $13.14 | $13.22 (0.61%) | $13.28 | $13.14 | 196.25 K | $721.21 M |
| 07/14/2026 | $12.90 | $13.06 (1.24%) | $13.16 | $12.90 | 198.52 K | $712.48 M |
| 07/13/2026 | $13.09 | $12.94 (-1.15%) | $13.15 | $12.88 | 277.30 K | $705.94 M |
| 07/10/2026 | $12.79 | $12.97 (1.41%) | $13.08 | $12.79 | 274.52 K | $707.57 M |
| 07/09/2026 | $12.75 | $12.68 (-0.55%) | $12.79 | $12.56 | 325.60 K | $691.75 M |
| 07/08/2026 | $12.54 | $12.76 (1.75%) | $12.82 | $12.50 | 243.34 K | $696.12 M |
| 07/07/2026 | $12.68 | $12.60 (-0.63%) | $12.94 | $12.58 | 336.01 K | $687.39 M |
| 07/06/2026 | $12.41 | $12.85 (3.55%) | $12.89 | $12.35 | 2.45 M | $701.03 M |
| 07/02/2026 | $12.40 | $12.36 (-0.32%) | $12.54 | $12.30 | 347.14 K | $674.30 M |
| 07/01/2026 | $12.34 | $12.45 (0.89%) | $12.60 | $12.34 | 388.00 K | $679.21 M |
| 06/30/2026 | $12.47 | $12.37 (-0.8%) | $12.55 | $12.37 | 416.11 K | $674.84 M |
| 06/29/2026 | $12.42 | $12.47 (0.4%) | $12.53 | $12.33 | 352.83 K | $680.30 M |
| 06/26/2026 | $12.23 | $12.42 (1.55%) | $12.46 | $12.20 | 482.30 K | $677.57 M |
| 06/25/2026 | $12.25 | $12.31 (0.49%) | $12.37 | $12.21 | 408.38 K | $671.57 M |
| 06/24/2026 | $12.38 | $12.21 (-1.37%) | $12.38 | $12.13 | 471.42 K | $666.11 M |
| 06/23/2026 | $12.20 | $12.44 (1.97%) | $12.45 | $12.17 | 288.64 K | $678.66 M |
| 06/22/2026 | $12.40 | $12.26 (-1.13%) | $12.47 | $12.23 | 390.90 K | $668.84 M |
| 06/18/2026 | $12.30 | $12.42 (0.98%) | $12.48 | $12.27 | 568.80 K | $677.57 M |
| 06/17/2026 | $12.54 | $12.35 (-1.52%) | $12.55 | $12.32 | 331.31 K | $673.75 M |
| 06/16/2026 | $12.56 | $12.50 (-0.48%) | $12.71 | $12.44 | 374.69 K | $681.93 M |
| 06/15/2026 | $12.74 | $12.54 (-1.57%) | $12.77 | $12.50 | 392.30 K | $684.12 M |
| 06/12/2026 | $12.64 | $12.71 (0.55%) | $12.78 | $12.53 | 424.44 K | $693.39 M |
| 06/11/2026 | $13.02 | $12.92 (-0.77%) | $13.04 | $12.83 | 305.58 K | $704.85 M |
| 06/10/2026 | $12.93 | $13.00 (0.54%) | $13.13 | $12.91 | 234.80 K | $709.21 M |
| 06/09/2026 | $12.79 | $12.89 (0.78%) | $12.93 | $12.79 | 220.22 K | $703.21 M |
| 06/08/2026 | $12.80 | $12.74 (-0.47%) | $12.96 | $12.54 | 332.73 K | $695.03 M |
| 06/05/2026 | $13.08 | $12.79 (-2.22%) | $13.18 | $12.79 | 302.53 K | $697.75 M |
| 06/04/2026 | $12.93 | $13.15 (1.7%) | $13.18 | $12.93 | 305.73 K | $717.39 M |
| 06/03/2026 | $13.14 | $12.92 (-1.67%) | $13.15 | $12.89 | 373.02 K | $704.85 M |
| 06/02/2026 | $13.26 | $13.25 (-0.08%) | $13.36 | $13.24 | 244.83 K | $722.85 M |
| 06/01/2026 | $13.22 | $13.34 (0.91%) | $13.41 | $13.17 | 318.22 K | $727.76 M |
| 05/29/2026 | $13.12 | $13.08 (-0.3%) | $13.24 | $13.03 | 237.80 K | $713.57 M |
| 05/28/2026 | $13.13 | $13.18 (0.38%) | $13.30 | $13.12 | 228.13 K | $719.03 M |
| 05/27/2026 | $13.10 | $13.14 (0.31%) | $13.26 | $13.10 | 202.44 K | $716.85 M |
| 05/26/2026 | $13.02 | $13.12 (0.77%) | $13.22 | $13.02 | 296.60 K | $715.76 M |
| 05/22/2026 | $13.14 | $12.97 (-1.29%) | $13.20 | $12.92 | 302.20 K | $707.57 M |
| 05/21/2026 | $13.02 | $13.12 (0.77%) | $13.23 | $12.98 | 275.23 K | $715.76 M |
| 05/20/2026 | $12.98 | $13.11 (1%) | $13.14 | $12.84 | 369.94 K | $715.21 M |
| 05/19/2026 | $13.15 | $12.96 (-1.44%) | $13.18 | $12.96 | 265.40 K | $707.03 M |
| 05/18/2026 | $13.18 | $13.15 (-0.23%) | $13.25 | $13.04 | 425.30 K | $717.39 M |
| 05/15/2026 | $13.00 | $13.23 (1.77%) | $13.25 | $12.90 | 527.58 K | $721.76 M |
| 05/14/2026 | $13.00 | $12.93 (-0.54%) | $13.06 | $12.83 | 518.32 K | $705.39 M |
| 05/13/2026 | $13.13 | $13.00 (-0.99%) | $13.15 | $12.96 | 444.08 K | $709.21 M |
| 05/12/2026 | $13.25 | $13.12 (-0.98%) | $13.35 | $13.02 | 641.23 K | $715.76 M |
| 05/11/2026 | $13.46 | $13.27 (-1.41%) | $13.50 | $13.25 | 705.64 K | $723.94 M |
| 05/08/2026 | $13.86 | $13.49 (-2.67%) | $13.86 | $13.44 | 914.40 K | $735.94 M |
| 05/07/2026 | $13.89 | $13.66 (-1.66%) | $13.89 | $13.41 | 1.52 M | $745.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
