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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$19.19$42.91168,400——
2018-12-28$19.59$43.81124,400——
2018-12-27$19.59$43.81131,900——
2018-12-26$19.37$43.31174,700——
2018-12-24$18.62$41.6494,500——
2018-12-21$18.92$42.31181,800——
2018-12-20$18.91$42.29169,900——
2018-12-19$19.56$43.74137,000——
2018-12-18$19.83$43.43150,600——
2018-12-17$19.73$43.21187,300——
2018-12-14$20.38$44.63131,200——
2018-12-13$20.51$44.92127,600——
2018-12-12$21.02$46.0370,300——
2018-12-11$21.04$46.0871,500——
2018-12-10$20.90$45.77114,600——
2018-12-07$21.00$45.99104,500——
2018-12-06$20.81$45.57236,800——
2018-12-04$21.37$46.80125,100——
2018-12-03$21.37$46.8067,200——
2018-11-30$21.19$46.41101,100——
2018-11-29$21.25$46.5478,600——
2018-11-28$21.46$47.0059,000——
2018-11-27$21.01$46.0144,800——
2018-11-26$20.90$45.7799,100——
2018-11-23$21.17$46.3646,900——
2018-11-21$20.84$45.6489,400——
2018-11-20$20.76$45.46124,300——
2018-11-19$21.00$45.9958,400——
2018-11-16$20.86$45.6846,800——
2018-11-15$20.81$45.5762,100——
2018-11-14$20.67$45.2785,500——
2018-11-13$20.64$45.2097,400——
2018-11-12$20.61$45.1364,600——
2018-11-09$21.00$45.9948,200——
2018-11-08$21.03$46.0559,100——
2018-11-07$21.04$46.08154,100——
2018-11-06$21.25$46.5489,200——
2018-11-05$20.90$45.7798,500——
2018-11-02$20.76$45.46220,900——
2018-11-01$20.81$45.57102,200——
2018-10-31$20.60$45.11139,000——
2018-10-30$20.34$44.5457,100——
2018-10-29$20.29$44.4368,400——
2018-10-26$20.28$44.4196,800——
2018-10-25$20.44$44.76106,100——
2018-10-24$20.37$44.6177,600——
2018-10-23$20.49$44.8792,700——
2018-10-22$20.52$44.9446,200——
2018-10-19$20.68$45.2950,900——
2018-10-18$20.79$45.5388,600——
2018-10-17$20.69$45.3155,600——
2018-10-16$20.76$45.4648,800——
2018-10-15$20.70$45.3344,100——
2018-10-12$20.66$45.2482,400——
2018-10-11$20.83$45.6294,800——
2018-10-10$21.21$46.45151,500——
2018-10-09$21.26$46.56148,900——
2018-10-08$20.69$45.3181,300——
2018-10-05$21.01$46.0172,000——
2018-10-04$21.18$46.38145,500——
2018-10-03$21.40$46.8672,900——
2018-10-02$21.51$47.1198,900——
2018-10-01$21.51$47.1150,300——
2018-09-28$21.38$46.82100,400——
2018-09-27$21.57$47.2446,100——
2018-09-26$21.56$47.2235,000——
2018-09-25$21.58$47.2644,400——
2018-09-24$21.62$47.3539,700——
2018-09-21$21.59$47.28120,300——
2018-09-20$21.57$47.2459,300——
2018-09-19$21.50$47.0899,900——
2018-09-18$21.90$47.06110,300——
2018-09-17$21.74$46.7274,500——
2018-09-14$21.74$46.7256,300——
2018-09-13$21.74$46.7264,400——
2018-09-12$21.79$46.8346,500——
2018-09-11$21.63$46.4853,500——
2018-09-10$21.62$46.4646,900——
2018-09-07$21.63$46.4843,300——
2018-09-06$21.70$46.6381,400——
2018-09-05$21.76$46.7688,700——
2018-09-04$21.82$46.8985,600——
2018-08-31$21.75$46.7495,700——
2018-08-30$21.67$46.5787,700——
2018-08-29$21.64$46.5071,500——
2018-08-28$21.50$46.2067,800——
2018-08-27$21.78$46.8046,900——
2018-08-24$21.85$46.9586,000——
2018-08-23$21.85$46.9570,500——
2018-08-22$21.96$47.1931,800——
2018-08-21$21.93$47.1350,900——
2018-08-20$21.85$46.9553,400——
2018-08-17$21.87$47.0058,800——
2018-08-16$21.72$46.6867,300——
2018-08-15$21.73$46.7062,300——
2018-08-14$21.97$47.21111,300——
2018-08-13$21.75$46.7490,900——
2018-08-10$21.71$46.6582,700——
2018-08-09$21.68$46.5971,700——
2018-08-08$21.45$46.0974,600——
2018-08-07$21.58$46.37126,900——
2018-08-06$21.55$46.3180,200——
2018-08-03$21.48$46.1672,800——
2018-08-02$21.37$45.9293,200——
2018-08-01$21.22$45.6068,200——
2018-07-31$21.28$45.73139,000——
2018-07-30$21.31$45.79148,400——
2018-07-27$21.19$45.54256,100——
2018-07-26$20.83$44.76139,600——
2018-07-25$20.70$44.4845,900——
2018-07-24$20.80$44.7048,800——
2018-07-23$20.74$44.5759,200——
2018-07-20$20.90$44.9137,300——
2018-07-19$21.06$45.2639,900——
2018-07-18$21.04$45.2157,000——
2018-07-17$20.88$44.8727,000——
2018-07-16$20.74$44.5743,200——
2018-07-13$20.74$44.5782,700——
2018-07-12$20.56$44.1865,400——
2018-07-11$20.66$44.4047,700——
2018-07-10$20.74$44.5772,900——
2018-07-09$20.90$44.9154,700——
2018-07-06$20.79$44.6885,900——
2018-07-05$20.86$44.8386,800——
2018-07-03$20.76$44.6139,600——
2018-07-02$20.60$44.2772,300——
2018-06-29$20.44$43.9287,800——
2018-06-28$20.30$43.6299,500——
2018-06-27$20.37$43.7765,400——
2018-06-26$20.55$44.1657,400——
2018-06-25$20.59$44.25117,700——
2018-06-22$20.66$44.40112,300——
2018-06-21$20.86$44.83122,200——
2018-06-20$21.12$45.39130,600——
2018-06-19$21.40$45.11159,000——
2018-06-18$21.23$44.75101,800——
2018-06-15$21.26$44.81124,300——
2018-06-14$21.13$44.5489,900——
2018-06-13$21.12$44.52115,500——
2018-06-12$21.21$44.7172,000——
2018-06-11$21.27$44.8399,800——
2018-06-08$21.31$44.9270,400——
2018-06-07$21.38$45.0672,900——
2018-06-06$21.51$45.3494,200——
2018-06-05$21.59$45.5180,800——
2018-06-04$21.68$45.7087,000——
2018-06-01$21.61$45.55110,900——
2018-05-31$21.61$45.5574,500——
2018-05-30$21.46$45.2362,500——
2018-05-29$21.52$45.3668,500——
2018-05-25$21.68$45.7051,200——
2018-05-24$21.65$45.6348,900——
2018-05-23$21.65$45.6359,900——
2018-05-22$21.60$45.53178,200——
2018-05-21$21.49$45.3084,300——
2018-05-18$21.44$45.1982,400——
2018-05-17$21.45$45.21123,200——
2018-05-16$21.44$45.1962,300——
2018-05-15$21.40$45.1159,100——
2018-05-14$21.23$44.7556,900——
2018-05-11$21.44$45.1942,300——
2018-05-10$21.33$44.9659,200——
2018-05-09$21.37$45.0474,700——
2018-05-08$21.27$44.83108,600——
2018-05-07$20.73$43.6965,600——
2018-05-04$20.60$43.4242,400——
2018-05-03$20.54$43.2933,700——
2018-05-02$20.47$43.1544,300——
2018-05-01$20.36$42.9140,900——
2018-04-30$20.38$42.96102,300——
2018-04-27$20.54$43.2924,900——
2018-04-26$20.34$42.8742,100——
2018-04-25$20.36$42.9145,100——
2018-04-24$20.39$42.9833,800——
2018-04-23$20.38$42.9646,000——
2018-04-20$20.45$43.1043,100——
2018-04-19$20.32$42.8340,000——
2018-04-18$20.41$43.0291,100——
2018-04-17$20.49$43.1940,700——
2018-04-16$20.50$43.2150,400——
2018-04-13$20.35$42.8952,100——
2018-04-12$20.50$43.2146,100——
2018-04-11$20.43$43.0659,100——
2018-04-10$20.56$43.3447,000——
2018-04-09$20.54$43.2963,800——
2018-04-06$20.64$43.5048,600——
2018-04-05$20.86$43.97189,600——
2018-04-04$20.45$43.10160,100——
2018-04-03$20.29$42.7749,000——
2018-04-02$20.20$42.5869,900——
2018-03-29$20.31$42.81237,600——
2018-03-28$20.07$42.30176,200——
2018-03-27$20.21$42.60190,300——
2018-03-26$20.26$42.7074,500——
2018-03-23$20.04$42.24146,400——
2018-03-22$20.67$43.57100,700——
2018-03-21$20.38$42.9692,400——
2018-03-20$20.63$42.62120,400——
2018-03-19$20.65$42.6695,500——
2018-03-16$20.63$42.6294,100——
2018-03-15$20.49$42.33124,700——
2018-03-14$20.79$42.95128,600——
2018-03-13$20.91$43.20135,700——
2018-03-12$21.08$43.55364,000——
2018-03-09$20.65$42.6676,000——
2018-03-08$20.42$42.1993,400——
2018-03-07$20.47$42.2986,900——
2018-03-06$20.63$42.6278,100——
2018-03-05$20.57$42.5062,500——
2018-03-02$20.49$42.33112,200——
2018-03-01$20.40$42.14107,600——
2018-02-28$20.30$41.94135,200——
2018-02-27$20.37$42.08137,100——
2018-02-26$20.45$42.25110,600——
2018-02-23$20.70$42.76123,200——
2018-02-22$20.53$42.4194,500——
2018-02-21$20.41$42.16132,100——
2018-02-20$20.37$42.0874,800——
2018-02-16$20.47$42.2954,000——
2018-02-15$20.31$41.96140,400——
2018-02-14$20.49$42.33134,800——
2018-02-13$20.55$42.45106,600——
2018-02-12$20.38$42.1099,700——
2018-02-09$20.17$41.67178,300——
2018-02-08$20.27$41.88169,500——
2018-02-07$20.40$42.14163,400——
2018-02-06$20.22$41.77184,700——
2018-02-05$20.02$41.36260,100——
2018-02-02$20.64$42.64142,000——
2018-02-01$21.23$43.8675,700——
2018-01-31$21.00$43.38347,700——
2018-01-30$21.02$43.4295,100——
2018-01-29$21.18$43.7694,200——
2018-01-26$21.28$43.96192,600——
2018-01-25$21.24$43.8893,200——
2018-01-24$21.23$43.8696,900——
2018-01-23$21.22$43.8476,600——
2018-01-22$21.18$43.7687,100——
2018-01-19$21.13$43.6567,000——
2018-01-18$21.10$43.59238,800——
2018-01-17$21.10$43.59184,100——
2018-01-16$21.00$43.38226,300——
2018-01-12$20.89$43.16222,800——
2018-01-11$20.21$41.75127,100——
2018-01-10$20.31$41.96184,200——
2018-01-09$19.97$41.26162,200——
2018-01-08$20.32$41.98158,400——
2018-01-05$20.13$41.59111,300——
2018-01-04$20.09$41.50158,000——
2018-01-03$20.04$41.40233,000——
2018-01-02$20.08$41.48186,900——