5 DAY PERFORMANCE
-8.54%
1 MONTH PERFORMANCE
-1.03%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
-6.89%
YEAR-TO-DATE PERFORMANCE
-6.53%
1 YEAR PERFORMANCE
-5.92%
SLR Investment Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $15.86 | $15.97 (0.73%) | $15.99 | $15.67 | 385.85 K | $858.84 M |
| 05/04/2026 | $15.81 | $15.94 (0.82%) | $15.97 | $15.76 | 574.30 K | $869.60 M |
| 05/01/2026 | $15.84 | $15.85 (0.06%) | $15.99 | $15.77 | 531.91 K | $864.69 M |
| 04/30/2026 | $15.62 | $15.80 (1.15%) | $15.93 | $15.62 | 444.95 K | $861.96 M |
| 04/29/2026 | $15.58 | $15.64 (0.39%) | $15.65 | $15.39 | 538.30 K | $853.23 M |
| 04/28/2026 | $15.44 | $15.59 (0.97%) | $15.69 | $15.35 | 440.90 K | $850.51 M |
| 04/27/2026 | $15.67 | $15.46 (-1.34%) | $15.75 | $15.37 | 420.30 K | $843.41 M |
| 04/24/2026 | $15.37 | $15.70 (2.15%) | $15.72 | $15.37 | 236.93 K | $856.51 M |
| 04/23/2026 | $15.84 | $15.37 (-2.97%) | $15.84 | $15.31 | 203.30 K | $838.50 M |
| 04/22/2026 | $15.70 | $15.82 (0.76%) | $15.91 | $15.70 | 217.50 K | $863.05 M |
| 04/21/2026 | $16.01 | $15.63 (-2.37%) | $16.08 | $15.63 | 261.41 K | $852.69 M |
| 04/20/2026 | $16.01 | $16.03 (0.12%) | $16.24 | $16.01 | 343.02 K | $874.51 M |
| 04/17/2026 | $16.05 | $16.13 (0.5%) | $16.36 | $16.01 | 576.80 K | $879.97 M |
| 04/16/2026 | $16.05 | $15.99 (-0.37%) | $16.12 | $15.91 | 272.52 K | $872.33 M |
| 04/15/2026 | $15.82 | $16.13 (1.96%) | $16.15 | $15.82 | 330.80 K | $879.97 M |
| 04/14/2026 | $15.44 | $15.82 (2.46%) | $15.84 | $15.43 | 272.50 K | $863.05 M |
| 04/13/2026 | $14.87 | $15.40 (3.56%) | $15.48 | $14.87 | 404.20 K | $840.14 M |
| 04/10/2026 | $14.90 | $15.01 (0.74%) | $15.25 | $14.81 | 471.80 K | $818.87 M |
| 04/09/2026 | $14.76 | $14.86 (0.68%) | $14.90 | $14.65 | 214.10 K | $810.68 M |
| 04/08/2026 | $14.94 | $14.78 (-1.07%) | $15.07 | $14.67 | 200.90 K | $806.32 M |
| 04/07/2026 | $14.67 | $14.65 (-0.14%) | $14.75 | $14.56 | 242.00 K | $799.23 M |
| 04/06/2026 | $14.51 | $14.72 (1.45%) | $14.78 | $14.51 | 376.50 K | $803.04 M |
| 04/02/2026 | $14.11 | $14.60 (3.47%) | $14.62 | $14.06 | 293.35 K | $796.50 M |
| 04/01/2026 | $14.33 | $14.27 (-0.42%) | $14.49 | $14.00 | 279.30 K | $778.49 M |
| 03/31/2026 | $14.20 | $14.31 (0.77%) | $14.35 | $14.04 | 298.12 K | $780.68 M |
| 03/30/2026 | $13.90 | $14.05 (1.08%) | $14.18 | $13.87 | 319.14 K | $766.49 M |
| 03/27/2026 | $14.15 | $13.91 (-1.7%) | $14.22 | $13.89 | 389.69 K | $758.85 M |
| 03/26/2026 | $14.31 | $14.16 (-1.05%) | $14.49 | $14.14 | 255.10 K | $772.49 M |
| 03/25/2026 | $14.29 | $14.29 (0%) | $14.40 | $14.14 | 196.95 K | $779.59 M |
| 03/24/2026 | $14.30 | $14.15 (-1.05%) | $14.40 | $14.14 | 248.43 K | $771.95 M |
| 03/23/2026 | $14.21 | $14.40 (1.34%) | $14.51 | $14.01 | 228.42 K | $785.59 M |
| 03/20/2026 | $14.33 | $14.06 (-1.88%) | $14.44 | $14.06 | 738.50 K | $767.04 M |
| 03/19/2026 | $14.23 | $14.32 (0.63%) | $14.41 | $14.20 | 287.17 K | $781.22 M |
| 03/18/2026 | $14.25 | $14.28 (0.21%) | $14.50 | $14.25 | 312.38 K | $779.04 M |
| 03/17/2026 | $13.96 | $14.30 (2.44%) | $14.41 | $13.96 | 410.70 K | $780.13 M |
| 03/16/2026 | $13.95 | $13.92 (-0.22%) | $13.98 | $13.78 | 383.44 K | $759.40 M |
| 03/13/2026 | $13.82 | $13.83 (0.07%) | $14.05 | $13.78 | 464.12 K | $754.49 M |
| 03/12/2026 | $14.45 | $14.22 (-1.59%) | $14.47 | $14.22 | 386.21 K | $775.77 M |
| 03/11/2026 | $14.70 | $14.57 (-0.88%) | $14.82 | $14.44 | 302.86 K | $794.86 M |
| 03/10/2026 | $14.68 | $14.72 (0.27%) | $14.92 | $14.51 | 367.69 K | $803.04 M |
| 03/09/2026 | $14.41 | $14.45 (0.28%) | $14.49 | $14.12 | 308.90 K | $788.31 M |
| 03/06/2026 | $14.59 | $14.49 (-0.69%) | $14.65 | $14.34 | 296.05 K | $790.50 M |
| 03/05/2026 | $14.75 | $14.58 (-1.15%) | $14.90 | $14.55 | 248.86 K | $795.41 M |
| 03/04/2026 | $14.77 | $14.75 (-0.14%) | $14.97 | $14.70 | 219.64 K | $804.68 M |
| 03/03/2026 | $14.54 | $14.81 (1.86%) | $14.85 | $14.51 | 386.11 K | $807.95 M |
| 03/02/2026 | $14.41 | $14.74 (2.29%) | $14.84 | $14.18 | 346.40 K | $804.14 M |
| 02/27/2026 | $15.06 | $14.42 (-4.25%) | $15.06 | $14.40 | 442.40 K | $786.68 M |
| 02/26/2026 | $15.14 | $15.16 (0.13%) | $15.29 | $14.95 | 286.52 K | $827.05 M |
| 02/25/2026 | $14.75 | $15.14 (2.64%) | $15.16 | $14.45 | 340.10 K | $825.96 M |
| 02/24/2026 | $14.41 | $14.65 (1.67%) | $14.65 | $14.37 | 484.66 K | $799.23 M |
| 02/23/2026 | $14.86 | $14.41 (-3.03%) | $14.92 | $14.38 | 713.51 K | $786.13 M |
| 02/20/2026 | $14.74 | $14.86 (0.81%) | $15.10 | $14.53 | 695.90 K | $810.68 M |
| 02/19/2026 | $14.97 | $14.86 (-0.73%) | $14.97 | $14.58 | 392.19 K | $810.68 M |
| 02/18/2026 | $14.94 | $14.97 (0.2%) | $15.11 | $14.85 | 128.60 K | $816.68 M |
| 02/17/2026 | $15.00 | $14.96 (-0.27%) | $15.15 | $14.86 | 226.40 K | $816.14 M |
| 02/13/2026 | $15.05 | $15.00 (-0.33%) | $15.21 | $14.86 | 290.80 K | $818.32 M |
| 02/12/2026 | $15.06 | $15.05 (-0.07%) | $15.18 | $14.76 | 324.00 K | $821.05 M |
| 02/11/2026 | $15.26 | $15.06 (-1.31%) | $15.26 | $14.97 | 193.70 K | $821.59 M |
| 02/10/2026 | $15.32 | $15.25 (-0.46%) | $15.32 | $15.16 | 197.70 K | $831.96 M |
| 02/09/2026 | $15.17 | $15.26 (0.59%) | $15.37 | $15.07 | 295.44 K | $832.50 M |
| 02/06/2026 | $15.00 | $15.19 (1.27%) | $15.27 | $14.98 | 316.91 K | $828.68 M |
| 02/05/2026 | $15.12 | $15.02 (-0.66%) | $15.15 | $14.91 | 500.30 K | $819.41 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.
