Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slr Senior Investment Corp (NQ: SUNS )

14.16 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 8.673 8.721 8.540 8.549 76,585 -0.17(-1.92%)
Sep 27, 2012 8.707 8.740 8.673 8.716 58,520 +0.04(+0.44%)
Sep 26, 2012 8.506 8.755 8.363 8.678 79,972 +0.17(+2.02%)
Sep 25, 2012 8.721 8.721 8.478 8.506 128,444 -0.17(-1.98%)
Sep 24, 2012 8.654 8.731 8.621 8.678 87,639 +0.03(+0.39%)
Sep 21, 2012 8.817 8.817 8.502 8.645 165,593 -0.04(-0.49%)
Sep 20, 2012 8.640 8.755 8.635 8.688 78,059 -0.03(-0.33%)
Sep 19, 2012 8.774 8.800 8.669 8.716 98,244 -0.02(-0.22%)
Sep 18, 2012 8.726 8.821 8.626 8.736 137,062 -0.02(-0.27%)
Sep 17, 2012 8.807 8.817 8.669 8.759 63,142 -0.03(-0.38%)
Sep 14, 2012 8.774 8.845 8.688 8.793 78,824 +0.06(+0.71%)
Sep 13, 2012 8.640 8.764 8.588 8.731 100,045 +0.10(+1.11%)
Sep 12, 2012 8.568 8.635 8.525 8.635 81,692 +0.07(+0.84%)
Sep 11, 2012 8.540 8.583 8.525 8.564 79,895 +0.05(+0.56%)
Sep 10, 2012 8.463 8.583 8.451 8.516 42,658 +0.03(+0.34%)
Sep 07, 2012 8.463 8.588 8.401 8.487 74,915 +0.07(+0.85%)
Sep 06, 2012 8.401 8.483 8.387 8.416 143,261 +0.02(+0.23%)
Sep 05, 2012 8.463 8.463 8.339 8.397 106,209 -0.02(-0.23%)
Sep 04, 2012 8.473 8.473 8.335 8.416 113,191 -0.04(-0.51%)
Aug 31, 2012 8.330 8.468 8.315 8.459 28,098 +0.17(+2.07%)
Aug 30, 2012 8.330 8.349 8.287 8.287 49,054 -0.04(-0.52%)
Aug 29, 2012 8.306 8.401 8.306 8.330 143,470 +0.01(+0.11%)
Aug 27, 2012 8.306 8.354 8.287 8.320 50,935 -0.00(-0.06%)
Aug 24, 2012 8.296 8.330 8.269 8.325 60,437 +0.03(+0.40%)
Aug 23, 2012 8.282 8.306 8.253 8.292 25,140 +0.04(+0.52%)
Aug 22, 2012 8.296 8.330 8.244 8.249 76,524 -0.03(-0.40%)
Aug 21, 2012 8.306 8.335 8.263 8.282 68,949 -0.03(-0.40%)
Aug 20, 2012 8.339 8.339 8.292 8.315 63,797 +0.01(+0.11%)
Aug 17, 2012 8.306 8.335 8.234 8.306 90,069 -0.01(-0.11%)
Aug 16, 2012 8.306 8.351 8.215 8.315 236,258 +0.01(+0.11%)
Aug 15, 2012 8.306 8.344 8.268 8.306 78,355 +0.00(+0.00%)
Aug 14, 2012 8.306 8.349 8.277 8.306 71,727 +0.00(+0.00%)
Aug 13, 2012 8.325 8.392 8.282 8.306 141,237 +0.00(+0.00%)
Aug 10, 2012 8.272 8.330 8.272 8.306 63,653 +0.02(+0.29%)
Aug 09, 2012 8.256 8.382 8.244 8.282 110,409 -0.00(-0.06%)
Aug 08, 2012 8.234 8.368 8.232 8.287 235,470 +0.01(+0.17%)
Aug 07, 2012 8.378 8.416 8.234 8.272 145,919 -0.10(-1.20%)
Aug 06, 2012 8.234 8.387 8.165 8.373 267,425 +0.06(+0.69%)
Aug 03, 2012 8.172 8.330 8.139 8.315 33,497 +0.20(+2.47%)
Aug 02, 2012 8.125 8.175 8.077 8.115 49,058 -0.02(-0.23%)
Aug 01, 2012 8.206 8.249 8.110 8.134 99,693 +0.02(+0.24%)
Jul 31, 2012 8.086 8.167 8.086 8.115 33,956 +0.00(+0.00%)
Jul 30, 2012 8.230 8.230 8.096 8.115 64,032 -0.13(-1.62%)
Jul 27, 2012 8.115 8.249 8.082 8.249 162,297 +0.11(+1.35%)
Jul 26, 2012 8.020 8.139 7.996 8.139 128,553 +0.14(+1.73%)
Jul 25, 2012 8.039 8.053 7.996 8.000 49,795 +0.02(+0.24%)
Jul 24, 2012 8.058 8.111 7.914 7.981 33,166 -0.06(-0.71%)
Jul 23, 2012 8.015 8.115 8.015 8.039 37,305 -0.04(-0.47%)
Jul 20, 2012 8.029 8.110 8.029 8.077 31,643 -0.02(-0.24%)
Jul 19, 2012 8.105 8.139 8.053 8.096 38,194 -0.02(-0.24%)
Jul 18, 2012 8.115 8.134 8.110 8.115 28,203 -0.00(-0.06%)
Jul 17, 2012 8.096 8.139 8.096 8.120 127,090 +0.02(+0.24%)
Jul 16, 2012 8.115 8.129 8.096 8.101 36,358 -0.01(-0.18%)
Jul 13, 2012 8.110 8.139 8.072 8.115 102,237 +0.02(+0.24%)
Jul 12, 2012 7.996 8.139 7.996 8.096 46,437 -0.01(-0.12%)
Jul 11, 2012 8.115 8.158 8.072 8.105 65,316 -0.02(-0.29%)
Jul 10, 2012 8.115 8.135 8.083 8.129 31,017 +0.01(+0.18%)
Jul 09, 2012 8.134 8.182 8.086 8.115 303,179 +0.01(+0.12%)
Jul 06, 2012 8.110 8.139 8.077 8.105 21,070 -0.03(-0.35%)
Jul 05, 2012 8.039 8.158 8.039 8.134 13,166 +0.07(+0.83%)
Jul 03, 2012 8.082 8.115 7.938 8.067 53,478 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.