NASDAQ:SLRC | Historical Stock Price | SLR Investment Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.09$15.12$22.66$33.95$50.88$76.242010-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$22.55$33.47183,700——
2013-12-30$22.50$33.40166,700——
2013-12-27$22.60$33.55123,800——
2013-12-26$22.63$33.59170,800——
2013-12-24$22.82$33.8782,300——
2013-12-23$22.65$33.62178,800——
2013-12-20$22.66$33.64412,600——
2013-12-19$22.50$33.40297,600——
2013-12-18$22.58$33.52339,900——
2013-12-17$22.46$33.34383,500——
2013-12-16$22.59$32.94216,200——
2013-12-13$22.60$32.95215,200——
2013-12-12$22.52$32.84197,900——
2013-12-11$22.66$33.04139,600——
2013-12-10$22.77$33.20227,100——
2013-12-09$22.94$33.45221,700——
2013-12-06$22.96$33.48224,500——
2013-12-05$22.67$33.05132,800——
2013-12-04$22.75$33.17218,300——
2013-12-03$22.73$33.14148,100——
2013-12-02$22.75$33.17196,200——
2013-11-29$23.15$33.75189,200——
2013-11-27$23.11$33.70126,200——
2013-11-26$23.06$33.62134,400——
2013-11-25$23.10$33.68355,400——
2013-11-22$23.04$33.59226,200——
2013-11-21$22.87$33.35507,300——
2013-11-20$22.43$32.70130,700——
2013-11-19$22.44$32.72159,500——
2013-11-18$22.50$32.81218,200——
2013-11-15$22.28$32.49163,400——
2013-11-14$22.35$32.59191,300——
2013-11-13$22.29$32.50139,400——
2013-11-12$22.09$32.21359,500——
2013-11-11$22.15$32.30289,300——
2013-11-08$22.55$32.88279,200——
2013-11-07$22.22$32.40197,900——
2013-11-06$22.42$32.69181,900——
2013-11-05$22.33$32.56280,500——
2013-11-04$22.30$32.51379,600——
2013-11-01$22.04$32.14698,400——
2013-10-31$22.97$33.49369,800——
2013-10-30$22.88$33.36254,100——
2013-10-29$23.16$33.77137,300——
2013-10-28$23.12$33.71111,400——
2013-10-25$23.06$33.62126,000——
2013-10-24$22.91$33.40141,100——
2013-10-23$22.78$33.21249,600——
2013-10-22$22.55$32.88134,900——
2013-10-21$22.49$32.79287,300——
2013-10-18$22.64$33.01174,300——
2013-10-17$22.50$32.81129,800——
2013-10-16$22.17$32.33207,300——
2013-10-15$22.19$32.35184,500——
2013-10-14$22.55$32.88111,200——
2013-10-11$22.62$32.98182,800——
2013-10-10$22.44$32.72263,800——
2013-10-09$22.05$32.15185,200——
2013-10-08$21.94$31.99474,600——
2013-10-07$21.96$32.02321,600——
2013-10-04$21.98$32.05104,300——
2013-10-03$21.91$31.95212,200——
2013-10-02$21.89$31.92242,300——
2013-10-01$22.14$32.28158,300——
2013-09-30$22.18$32.34316,000——
2013-09-27$21.98$32.05151,300——
2013-09-26$22.03$32.12171,100——
2013-09-25$21.99$32.06147,300——
2013-09-24$21.99$32.06157,800——
2013-09-23$21.87$31.89191,900——
2013-09-20$21.90$31.93326,000——
2013-09-19$22.05$32.15190,700——
2013-09-18$21.99$32.06246,700——
2013-09-17$22.04$32.14316,400——
2013-09-16$22.50$32.22221,400——
2013-09-13$22.37$32.04120,200——
2013-09-12$22.41$32.09185,300——
2013-09-11$22.43$32.12167,100——
2013-09-10$22.38$32.05173,900——
2013-09-09$22.22$31.82141,500——
2013-09-06$22.06$31.59131,100——
2013-09-05$22.00$31.51230,100——
2013-09-04$21.99$31.49224,800——
2013-09-03$21.85$31.29318,100——
2013-08-30$21.95$31.44315,100——
2013-08-29$21.96$31.45255,600——
2013-08-28$21.74$31.13217,400——
2013-08-27$21.74$31.13270,600——
2013-08-26$21.99$31.49208,200——
2013-08-23$22.07$31.61199,600——
2013-08-22$22.02$31.54227,800——
2013-08-21$21.89$31.35248,000——
2013-08-20$21.95$31.44374,600——
2013-08-19$21.87$31.32486,900——
2013-08-16$21.96$31.45325,200——
2013-08-15$22.03$31.55281,900——
2013-08-14$22.09$31.64167,400——
2013-08-13$22.17$31.75358,000——
2013-08-12$22.06$31.59352,900——
2013-08-09$22.25$31.86241,700——
2013-08-08$22.33$31.98411,200——
2013-08-07$22.23$31.84532,400——
2013-08-06$22.21$31.81413,200——
2013-08-05$22.27$31.89672,300——
2013-08-02$22.17$31.75369,700——
2013-08-01$22.23$31.84307,400——
2013-07-31$22.03$31.55405,800——
2013-07-30$22.11$31.66413,700——
2013-07-29$22.23$31.84387,800——
2013-07-26$22.23$31.84481,300——
2013-07-25$22.42$32.11978,000——
2013-07-24$22.81$32.673,051,200——
2013-07-23$25.03$35.85297,600——
2013-07-22$24.70$35.37192,600——
2013-07-19$24.50$35.09140,600——
2013-07-18$24.55$35.16193,600——
2013-07-17$24.41$34.96160,900——
2013-07-16$24.40$34.94272,400——
2013-07-15$24.40$34.94240,800——
2013-07-12$24.21$34.67240,300——
2013-07-11$24.10$34.51317,400——
2013-07-10$23.62$33.83185,400——
2013-07-09$23.49$33.64203,300——
2013-07-08$23.52$33.68161,000——
2013-07-05$23.47$33.61191,500——
2013-07-03$23.39$33.50154,200——
2013-07-02$23.60$33.80443,000——
2013-07-01$23.50$33.66316,900——
2013-06-28$23.09$33.07392,000——
2013-06-27$23.32$33.40342,500——
2013-06-26$22.83$32.70303,700——
2013-06-25$22.54$32.28260,800——
2013-06-24$22.11$31.66599,100——
2013-06-21$22.65$32.44652,000——
2013-06-20$22.70$32.51423,400——
2013-06-19$23.02$32.97345,500——
2013-06-18$23.09$33.07510,000——
2013-06-17$23.62$32.97564,400——
2013-06-14$23.49$32.79465,000——
2013-06-13$23.07$32.20241,100——
2013-06-12$22.82$31.85388,200——
2013-06-11$22.97$32.06237,500——
2013-06-10$23.26$32.47164,400——
2013-06-07$22.98$32.07261,300——
2013-06-06$22.82$31.85295,500——
2013-06-05$22.55$31.47329,900——
2013-06-04$22.87$31.92370,400——
2013-06-03$23.08$32.21455,200——
2013-05-31$23.00$32.10551,500——
2013-05-30$23.76$33.16170,800——
2013-05-29$23.67$33.04210,100——
2013-05-28$23.90$33.36289,000——
2013-05-24$24.23$33.82136,400——
2013-05-23$24.03$33.54208,500——
2013-05-22$24.11$33.65359,300——
2013-05-21$24.32$33.94220,100——
2013-05-20$24.24$33.83374,800——
2013-05-17$24.07$33.60231,000——
2013-05-16$24.13$33.68247,000——
2013-05-15$24.04$33.55142,900——
2013-05-14$24.17$33.74313,200——
2013-05-13$24.11$33.65241,200——
2013-05-10$24.02$33.53242,500——
2013-05-09$23.91$33.37302,700——
2013-05-08$24.10$33.64481,500——
2013-05-07$23.69$33.07287,000——
2013-05-06$23.68$33.05228,700——
2013-05-03$23.74$33.14235,600——
2013-05-02$23.59$32.93200,300——
2013-05-01$23.40$32.66595,700——
2013-04-30$23.93$33.40306,500——
2013-04-29$23.89$33.34312,600——
2013-04-26$23.57$32.90304,600——
2013-04-25$23.50$32.80201,500——
2013-04-24$23.46$32.74206,400——
2013-04-23$23.38$32.63239,200——
2013-04-22$23.02$32.13237,300——
2013-04-19$22.87$31.92233,100——
2013-04-18$22.65$31.61331,500——
2013-04-17$22.65$31.61401,400——
2013-04-16$22.98$32.07283,100——
2013-04-15$22.62$31.57362,400——
2013-04-12$23.17$32.34260,900——
2013-04-11$23.41$32.67307,600——
2013-04-10$23.46$32.74250,300——
2013-04-09$23.34$32.58342,700——
2013-04-08$23.67$33.04456,900——
2013-04-05$23.18$32.35252,100——
2013-04-04$23.11$32.26228,100——
2013-04-03$22.81$31.84381,500——
2013-04-02$23.23$32.42275,100——
2013-04-01$23.20$32.38321,200——
2013-03-28$23.49$32.79359,800——
2013-03-27$23.61$32.95249,200——
2013-03-26$23.56$32.88407,900——
2013-03-25$23.66$33.02311,200——
2013-03-22$23.70$33.08211,200——
2013-03-21$23.57$32.90222,900——
2013-03-20$23.77$33.18308,700——
2013-03-19$23.61$32.95612,100——
2013-03-18$24.53$33.40459,300——
2013-03-15$24.65$33.56485,300——
2013-03-14$24.79$33.75281,300——
2013-03-13$24.62$33.52392,900——
2013-03-12$24.54$33.41356,600——
2013-03-11$24.80$33.77319,000——
2013-03-08$24.71$33.65479,500——
2013-03-07$24.41$33.24675,800——
2013-03-06$23.81$32.42440,900——
2013-03-05$23.87$32.50574,500——
2013-03-04$23.93$32.58652,300——
2013-03-01$24.32$33.11364,200——
2013-02-28$24.51$33.37506,900——
2013-02-27$24.69$33.62436,400——
2013-02-26$24.62$33.52441,100——
2013-02-25$24.74$33.69375,600——
2013-02-22$25.29$34.44336,300——
2013-02-21$24.98$34.01504,500——
2013-02-20$25.38$34.56394,900——
2013-02-19$25.64$34.91641,700——
2013-02-15$25.53$34.76285,500——
2013-02-14$25.43$34.63277,600——
2013-02-13$25.29$34.44304,200——
2013-02-12$25.07$34.14354,700——
2013-02-11$24.98$34.01331,000——
2013-02-08$25.01$34.05251,000——
2013-02-07$24.92$33.93393,700——
2013-02-06$25.04$34.09345,200——
2013-02-05$25.09$34.16391,300——
2013-02-04$25.07$34.14268,000——
2013-02-01$25.09$34.16515,300——
2013-01-31$25.27$34.411,568,100——
2013-01-30$24.90$33.90621,700——
2013-01-29$24.79$33.75461,100——
2013-01-28$24.78$33.74306,400——
2013-01-25$24.67$33.59309,800——
2013-01-24$24.67$33.59450,500——
2013-01-23$24.92$33.93338,700——
2013-01-22$24.85$33.84290,200——
2013-01-18$24.79$33.75318,100——
2013-01-17$24.77$33.73342,300——
2013-01-16$24.70$33.63431,000——
2013-01-15$24.64$33.55444,500——
2013-01-14$24.52$33.39381,200——
2013-01-11$24.65$33.56589,500——
2013-01-10$24.50$33.36476,900——
2013-01-09$24.43$33.261,673,400——
2013-01-08$23.83$32.455,682,200——
2013-01-07$24.90$33.90487,300——
2013-01-04$24.76$33.71179,900——
2013-01-03$24.64$33.55250,500——
2013-01-02$24.44$33.28509,400——