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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.51$47.05197,500——
2020-12-30$17.33$46.56165,100——
2020-12-29$17.31$46.51145,000——
2020-12-28$17.16$46.11134,200——
2020-12-24$17.13$46.0353,800——
2020-12-23$17.24$46.32111,600——
2020-12-22$16.92$45.46130,300——
2020-12-21$17.12$46.00130,000——
2020-12-18$17.21$46.24140,100——
2020-12-17$17.29$46.46158,000——
2020-12-16$17.30$46.48172,900——
2020-12-15$17.69$46.43303,900——
2020-12-14$17.58$46.14109,500——
2020-12-11$17.53$46.01166,500——
2020-12-10$17.55$46.0692,600——
2020-12-09$17.60$46.1994,100——
2020-12-08$17.73$46.53130,400——
2020-12-07$17.82$46.77114,300——
2020-12-04$17.93$47.06118,000——
2020-12-03$17.96$47.14145,300——
2020-12-02$17.59$46.17115,500——
2020-12-01$17.69$46.43119,100——
2020-11-30$17.61$46.22147,400——
2020-11-27$18.12$47.5641,600——
2020-11-25$18.14$47.61152,200——
2020-11-24$17.82$46.77203,500——
2020-11-23$17.83$46.80132,100——
2020-11-20$17.44$45.77130,000——
2020-11-19$17.24$45.25233,300——
2020-11-18$17.14$44.99124,200——
2020-11-17$17.25$45.28141,900——
2020-11-16$17.38$45.62129,100——
2020-11-13$17.26$45.3068,700——
2020-11-12$17.15$45.0179,800——
2020-11-11$17.47$45.85101,100——
2020-11-10$17.31$45.4395,300——
2020-11-09$17.23$45.22188,700——
2020-11-06$16.75$43.9688,700——
2020-11-05$16.72$43.88112,400——
2020-11-04$16.26$42.6882,600——
2020-11-03$16.20$42.5282,400——
2020-11-02$15.94$41.84120,100——
2020-10-30$15.82$41.52101,000——
2020-10-29$15.69$41.1870,500——
2020-10-28$15.43$40.50226,800——
2020-10-27$16.14$42.3673,900——
2020-10-26$16.05$42.1376,400——
2020-10-23$16.23$42.6052,500——
2020-10-22$16.20$42.5280,400——
2020-10-21$16.33$42.86109,200——
2020-10-20$16.31$42.81103,700——
2020-10-19$16.06$42.1596,700——
2020-10-16$16.34$42.8951,800——
2020-10-15$16.41$43.0782,900——
2020-10-14$16.47$43.2397,400——
2020-10-13$16.37$42.9775,600——
2020-10-12$16.31$42.8168,600——
2020-10-09$16.57$43.4978,100——
2020-10-08$16.58$43.52121,600——
2020-10-07$16.48$43.25130,500——
2020-10-06$16.26$42.68140,700——
2020-10-05$16.36$42.94125,800——
2020-10-02$16.29$42.76138,800——
2020-10-01$15.86$41.63110,200——
2020-09-30$15.85$41.60141,400——
2020-09-29$15.94$41.84151,800——
2020-09-28$16.33$42.86119,200——
2020-09-25$15.77$41.39156,200——
2020-09-24$15.36$40.31188,800——
2020-09-23$15.39$40.39185,600——
2020-09-22$15.90$41.73134,800——
2020-09-21$15.76$41.36216,400——
2020-09-18$16.12$42.31276,900——
2020-09-17$16.26$42.68113,900——
2020-09-16$16.32$42.83299,100——
2020-09-15$17.12$43.86164,000——
2020-09-14$16.99$43.52150,600——
2020-09-11$16.65$42.65108,200——
2020-09-10$16.56$42.4283,900——
2020-09-09$16.52$42.3280,900——
2020-09-08$16.51$42.30223,800——
2020-09-04$16.34$41.86145,600——
2020-09-03$16.59$42.5078,200——
2020-09-02$16.74$42.88108,700——
2020-09-01$16.83$43.11110,200——
2020-08-31$16.85$43.17115,400——
2020-08-28$16.85$43.1767,800——
2020-08-27$16.64$42.6384,000——
2020-08-26$16.70$42.78162,200——
2020-08-25$16.90$43.2993,900——
2020-08-24$16.93$43.3793,100——
2020-08-21$16.60$42.5395,000——
2020-08-20$16.56$42.4254,700——
2020-08-19$16.60$42.53138,300——
2020-08-18$16.46$42.17111,200——
2020-08-17$16.73$42.8666,300——
2020-08-14$16.81$43.06139,300——
2020-08-13$16.73$42.86147,100——
2020-08-12$17.12$43.8691,300——
2020-08-11$17.20$44.0686,100——
2020-08-10$17.38$44.52109,600——
2020-08-07$17.19$44.04106,300——
2020-08-06$16.67$42.7194,300——
2020-08-05$16.73$42.86113,200——
2020-08-04$16.63$42.60111,600——
2020-08-03$16.51$42.30172,800——
2020-07-31$16.17$41.4288,000——
2020-07-30$16.18$41.4577,100——
2020-07-29$16.16$41.4061,200——
2020-07-28$16.11$41.2778,900——
2020-07-27$16.08$41.1965,800——
2020-07-24$16.18$41.4570,200——
2020-07-23$16.64$42.6393,600——
2020-07-22$16.63$42.6085,700——
2020-07-21$16.23$41.5870,300——
2020-07-20$15.98$40.9487,600——
2020-07-17$16.01$41.0165,500——
2020-07-16$16.09$41.2267,200——
2020-07-15$16.21$41.53105,100——
2020-07-14$15.95$40.8683,600——
2020-07-13$15.84$40.58109,400——
2020-07-10$15.55$39.84159,000——
2020-07-09$15.53$39.78146,500——
2020-07-08$15.95$40.86216,000——
2020-07-07$15.88$40.68185,500——
2020-07-06$16.21$41.53215,800——
2020-07-02$16.66$42.68341,000——
2020-07-01$16.35$41.89106,700——
2020-06-30$16.01$41.01187,000——
2020-06-29$16.09$41.22115,100——
2020-06-26$15.95$40.8694,000——
2020-06-25$16.10$41.24127,500——
2020-06-24$15.83$40.55133,800——
2020-06-23$16.20$41.50122,800——
2020-06-22$16.38$41.96153,000——
2020-06-19$16.60$42.53243,700——
2020-06-18$16.44$42.12132,800——
2020-06-17$16.52$42.32292,900——
2020-06-16$17.56$43.93190,900——
2020-06-15$17.23$43.11161,500——
2020-06-12$16.98$42.48152,300——
2020-06-11$16.24$40.63229,700——
2020-06-10$17.20$43.03197,700——
2020-06-09$17.73$44.36146,500——
2020-06-08$17.66$44.18127,900——
2020-06-05$17.12$42.83211,400——
2020-06-04$17.18$42.9875,400——
2020-06-03$17.02$42.58148,100——
2020-06-02$16.83$42.11138,000——
2020-06-01$16.91$42.3192,000——
2020-05-29$16.82$42.08242,600——
2020-05-28$16.49$41.26121,400——
2020-05-27$16.77$41.9699,300——
2020-05-26$16.46$41.18228,800——
2020-05-22$16.61$41.5692,000——
2020-05-21$16.20$40.5399,200——
2020-05-20$15.89$39.76137,500——
2020-05-19$15.43$38.61104,200——
2020-05-18$15.52$38.83193,100——
2020-05-15$14.81$37.05138,200——
2020-05-14$14.68$36.73123,200——
2020-05-13$14.66$36.68182,600——
2020-05-12$15.10$37.78157,100——
2020-05-11$15.04$37.63186,500——
2020-05-08$15.07$37.70238,800——
2020-05-07$14.61$36.55195,400——
2020-05-06$14.30$35.78219,400——
2020-05-05$14.19$35.50279,000——
2020-05-04$14.47$36.20214,900——
2020-05-01$14.64$36.63205,000——
2020-04-30$15.06$37.68250,900——
2020-04-29$14.65$36.65262,000——
2020-04-28$13.84$34.63178,300——
2020-04-27$14.50$36.28248,800——
2020-04-24$13.87$34.70253,400——
2020-04-23$12.98$32.48266,900——
2020-04-22$12.83$32.10221,700——
2020-04-21$13.29$33.25248,900——
2020-04-20$13.39$33.50222,100——
2020-04-17$14.29$35.75128,100——
2020-04-16$14.00$35.03150,200——
2020-04-15$14.27$35.70236,600——
2020-04-14$14.63$36.60221,900——
2020-04-13$14.22$35.58602,000——
2020-04-09$13.92$34.83537,500——
2020-04-08$13.53$33.85349,200——
2020-04-07$13.13$32.85410,100——
2020-04-06$12.37$30.95341,000——
2020-04-03$11.19$28.00360,200——
2020-04-02$11.37$28.45403,500——
2020-04-01$11.03$27.60506,300——
2020-03-31$11.64$29.12374,300——
2020-03-30$10.54$26.37591,900——
2020-03-27$11.35$28.40627,700——
2020-03-26$11.61$29.05622,000——
2020-03-25$10.62$26.57770,000——
2020-03-24$10.32$25.82807,900——
2020-03-23$8.28$20.72828,900——
2020-03-20$9.77$24.44728,000——
2020-03-19$10.85$27.15806,700——
2020-03-18$7.55$18.891,107,400——
2020-03-17$12.20$29.50587,200——
2020-03-16$12.95$31.31389,800——
2020-03-13$14.68$35.49514,300——
2020-03-12$14.23$34.41682,900——
2020-03-11$16.86$40.77333,200——
2020-03-10$16.99$41.08545,200——
2020-03-09$17.24$41.68362,500——
2020-03-06$18.78$45.41274,600——
2020-03-05$19.37$46.83172,100——
2020-03-04$19.46$47.05174,700——
2020-03-03$19.31$46.69304,100——
2020-03-02$19.37$46.83221,900——
2020-02-28$18.67$45.14543,100——
2020-02-27$19.17$46.35299,000——
2020-02-26$19.37$46.83249,800——
2020-02-25$19.46$47.05431,500——
2020-02-24$19.95$48.24323,700——
2020-02-21$19.85$48.00785,900——
2020-02-20$21.12$51.07113,200——
2020-02-19$20.85$50.4184,500——
2020-02-18$20.87$50.46105,000——
2020-02-14$20.96$50.6876,500——
2020-02-13$21.07$50.9498,500——
2020-02-12$21.00$50.7857,900——
2020-02-11$21.06$50.9260,400——
2020-02-10$21.13$51.0969,300——
2020-02-07$21.15$51.1467,600——
2020-02-06$21.12$51.0793,100——
2020-02-05$21.07$50.94110,000——
2020-02-04$20.95$50.6587,400——
2020-02-03$20.96$50.68159,700——
2020-01-31$20.55$49.6983,600——
2020-01-30$20.67$49.98104,400——
2020-01-29$20.64$49.91106,900——
2020-01-28$20.60$49.81107,600——
2020-01-27$20.53$49.64101,300——
2020-01-24$20.65$49.9375,900——
2020-01-23$20.85$50.4165,900——
2020-01-22$20.91$50.56127,400——
2020-01-21$20.76$50.20113,700——
2020-01-17$20.78$50.2476,700——
2020-01-16$20.80$50.2959,400——
2020-01-15$20.80$50.2996,500——
2020-01-14$20.85$50.41133,100——
2020-01-13$20.83$50.3687,400——
2020-01-10$20.67$49.9896,600——
2020-01-09$20.70$50.0598,900——
2020-01-08$20.67$49.98142,300——
2020-01-07$20.67$49.98104,500——
2020-01-06$20.76$50.20179,800——
2020-01-03$20.65$49.93123,500——
2020-01-02$20.56$49.7187,700——