5 DAY PERFORMANCE
+24.25%
1 MONTH PERFORMANCE
+26.31%
3 MONTH PERFORMANCE
+14.14%
6 MONTH PERFORMANCE
-9.52%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-6.89%
SLR Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.30 | $11.98 (-2.56%) | $12.41 | $11.76 | 546.32 K | |
| 11/04/2026 | $12.00 | $12.19 (1.58%) | $12.48 | $11.93 | 826.52 K | $665.02 M |
| 11/03/2026 | $11.80 | $11.80 (0%) | $11.90 | $11.66 | 367.38 K | $643.74 M |
| 11/02/2026 | $11.71 | $11.81 (0.85%) | $11.86 | $11.60 | 282.50 K | $644.29 M |
| 10/30/2026 | $11.72 | $11.63 (-0.77%) | $11.77 | $11.54 | 366.00 K | $640.19 M |
| 10/29/2026 | $11.56 | $11.79 (1.99%) | $11.80 | $11.56 | 501.90 K | $649.00 M |
| 10/28/2026 | $11.47 | $11.56 (0.78%) | $11.57 | $11.44 | 274.20 K | $636.34 M |
| 10/27/2026 | $11.23 | $11.52 (2.58%) | $11.57 | $11.23 | 730.70 K | $634.14 M |
| 10/26/2026 | $11.22 | $11.23 (0.09%) | $11.27 | $11.06 | 403.90 K | $618.17 M |
| 10/23/2026 | $11.25 | $11.17 (-0.71%) | $11.31 | $11.09 | 424.93 K | $614.87 M |
| 10/22/2026 | $11.00 | $11.26 (2.36%) | $11.32 | $11.00 | 448.20 K | $619.83 M |
| 10/21/2026 | $11.16 | $11.00 (-1.43%) | $11.16 | $10.96 | 513.96 K | $605.51 M |
| 10/20/2026 | $11.25 | $11.12 (-1.16%) | $11.26 | $11.08 | 338.70 K | $612.12 M |
| 10/19/2026 | $11.35 | $11.15 (-1.76%) | $11.37 | $11.14 | 508.40 K | $613.77 M |
| 10/16/2026 | $11.55 | $11.38 (-1.47%) | $11.56 | $11.36 | 262.00 K | $626.43 M |
| 10/15/2026 | $11.38 | $11.53 (1.32%) | $11.61 | $11.37 | 322.19 K | $634.69 M |
| 10/14/2026 | $11.39 | $11.30 (-0.79%) | $11.41 | $11.29 | 333.61 K | $622.03 M |
| 10/13/2026 | $11.42 | $11.43 (0.09%) | $11.49 | $11.35 | 325.10 K | $629.18 M |
| 10/12/2026 | $11.36 | $11.41 (0.44%) | $11.48 | $11.33 | 375.94 K | $628.08 M |
| 10/09/2026 | $11.55 | $11.37 (-1.56%) | $11.55 | $11.35 | 374.40 K | $625.88 M |
| 10/08/2026 | $11.41 | $11.50 (0.79%) | $11.55 | $11.39 | 416.41 K | $633.04 M |
| 10/07/2026 | $11.38 | $11.43 (0.44%) | $11.43 | $11.23 | 356.25 K | $629.18 M |
| 10/06/2026 | $11.43 | $11.43 (0%) | $11.56 | $11.42 | 268.71 K | $629.18 M |
| 10/05/2026 | $11.50 | $11.44 (-0.52%) | $11.62 | $11.42 | 321.14 K | $629.73 M |
| 10/02/2026 | $11.70 | $11.55 (-1.28%) | $11.73 | $11.50 | 381.00 K | $635.79 M |
| 10/01/2026 | $11.58 | $11.67 (0.78%) | $11.68 | $11.48 | 357.80 K | $642.39 M |
| 09/30/2026 | $11.75 | $11.59 (-1.36%) | $11.75 | $11.57 | 405.17 K | $637.99 M |
| 09/29/2026 | $11.65 | $11.71 (0.52%) | $11.84 | $11.64 | 422.22 K | $644.60 M |
| 09/28/2026 | $11.74 | $11.64 (-0.85%) | $11.75 | $11.53 | 407.34 K | $640.74 M |
| 09/25/2026 | $11.68 | $11.74 (0.51%) | $11.76 | $11.58 | 426.50 K | $646.25 M |
| 09/24/2026 | $11.76 | $11.68 (-0.68%) | $11.80 | $11.64 | 459.65 K | $642.95 M |
| 09/23/2026 | $11.95 | $11.77 (-1.51%) | $11.97 | $11.76 | 389.35 K | $647.90 M |
| 09/22/2026 | $12.01 | $11.95 (-0.5%) | $12.07 | $11.91 | 365.12 K | $657.81 M |
| 09/21/2026 | $12.05 | $12.03 (-0.17%) | $12.07 | $11.96 | 562.89 K | $662.21 M |
| 09/18/2026 | $12.21 | $12.00 (-1.72%) | $12.25 | $11.99 | 309.86 K | $660.56 M |
| 09/17/2026 | $12.08 | $12.25 (1.41%) | $12.37 | $12.08 | 292.64 K | $674.32 M |
| 09/16/2026 | $12.08 | $12.03 (-0.41%) | $12.12 | $11.97 | 431.60 K | $662.21 M |
| 09/15/2026 | $12.07 | $12.07 (0%) | $12.10 | $11.99 | 292.54 K | $664.41 M |
| 09/14/2026 | $12.25 | $12.12 (-1.06%) | $12.28 | $12.05 | 453.90 K | $667.17 M |
| 09/11/2026 | $12.19 | $12.08 (-0.9%) | $12.19 | $11.98 | 437.42 K | $664.96 M |
| 09/10/2026 | $12.43 | $12.32 (-0.88%) | $12.46 | $12.32 | 436.03 K | $678.17 M |
| 09/09/2026 | $12.50 | $12.41 (-0.72%) | $12.51 | $12.38 | 445.40 K | $683.13 M |
| 09/08/2026 | $12.54 | $12.46 (-0.64%) | $12.60 | $12.44 | 322.01 K | $685.88 M |
| 09/04/2026 | $12.59 | $12.57 (-0.16%) | $12.66 | $12.55 | 178.59 K | $691.94 M |
| 09/03/2026 | $12.76 | $12.63 (-1.02%) | $12.81 | $12.51 | 292.64 K | $695.24 M |
| 09/02/2026 | $12.69 | $12.70 (0.08%) | $12.77 | $12.64 | 233.80 K | $699.09 M |
| 09/01/2026 | $12.81 | $12.65 (-1.25%) | $12.82 | $12.63 | 336.30 K | $696.34 M |
| 08/31/2026 | $12.54 | $12.74 (1.59%) | $12.84 | $12.54 | 284.80 K | $701.29 M |
| 08/28/2026 | $12.50 | $12.52 (0.16%) | $12.62 | $12.48 | 261.73 K | $689.18 M |
| 08/27/2026 | $12.48 | $12.48 (0%) | $12.57 | $12.37 | 307.41 K | $686.98 M |
| 08/26/2026 | $12.59 | $12.51 (-0.64%) | $12.66 | $12.48 | 275.34 K | $688.63 M |
| 08/25/2026 | $12.67 | $12.60 (-0.55%) | $12.68 | $12.57 | 283.40 K | $693.59 M |
| 08/24/2026 | $12.64 | $12.71 (0.55%) | $12.73 | $12.55 | 425.30 K | $699.64 M |
| 08/21/2026 | $12.60 | $12.63 (0.24%) | $12.68 | $12.47 | 424.21 K | $695.24 M |
| 08/20/2026 | $12.66 | $12.58 (-0.63%) | $12.80 | $12.56 | 601.50 K | $692.49 M |
| 08/19/2026 | $12.70 | $12.73 (0.24%) | $12.80 | $12.67 | 253.30 K | $700.74 M |
| 08/18/2026 | $12.67 | $12.65 (-0.16%) | $12.74 | $12.63 | 243.87 K | $696.34 M |
| 08/17/2026 | $12.89 | $12.67 (-1.71%) | $12.89 | $12.64 | 322.10 K | $697.44 M |
| 08/14/2026 | $13.04 | $12.89 (-1.15%) | $13.13 | $12.88 | 209.84 K | $709.55 M |
| 08/13/2026 | $12.87 | $13.04 (1.32%) | $13.12 | $12.87 | 381.42 K | $717.81 M |
| 08/12/2026 | $12.93 | $12.83 (-0.77%) | $12.94 | $12.81 | 249.13 K | $706.25 M |
| 08/11/2026 | $12.85 | $12.94 (0.7%) | $12.98 | $12.78 | 398.70 K | $712.30 M |
| 08/10/2026 | $13.07 | $12.97 (-0.77%) | $13.07 | $12.80 | 256.09 K | $713.96 M |
| 08/07/2026 | $12.96 | $13.10 (1.08%) | $13.20 | $12.90 | 397.90 K | $721.11 M |
| 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 |
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.
