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 30, 2014 8.177 8.188 8.057 8.078 163,348 -0.08(-1.03%)
Sep 29, 2014 8.167 8.240 8.125 8.162 69,077 -0.04(-0.45%)
Sep 26, 2014 8.246 8.278 8.193 8.198 111,931 -0.05(-0.57%)
Sep 25, 2014 8.309 8.309 8.193 8.246 59,054 -0.06(-0.76%)
Sep 24, 2014 8.235 8.314 8.198 8.309 156,922 +0.07(+0.89%)
Sep 23, 2014 8.214 8.277 8.188 8.235 111,517 +0.01(+0.11%)
Sep 22, 2014 8.257 8.351 8.179 8.226 107,631 -0.01(-0.06%)
Sep 19, 2014 8.241 8.361 8.231 8.231 135,269 +0.03(+0.32%)
Sep 18, 2014 8.221 8.288 8.189 8.205 48,551 -0.01(-0.06%)
Sep 17, 2014 8.174 8.241 8.174 8.210 66,409 +0.02(+0.25%)
Sep 16, 2014 8.205 8.330 8.174 8.189 80,967 +0.01(+0.06%)
Sep 15, 2014 8.273 8.312 8.184 8.184 84,804 -0.11(-1.32%)
Sep 12, 2014 8.330 8.369 8.257 8.294 94,338 -0.00(-0.03%)
Sep 11, 2014 8.226 8.325 8.210 8.296 117,461 +0.05(+0.66%)
Sep 10, 2014 8.210 8.262 8.189 8.241 134,482 +0.05(+0.57%)
Sep 09, 2014 8.257 8.257 8.174 8.195 106,835 -0.03(-0.32%)
Sep 08, 2014 8.268 8.398 8.179 8.221 196,831 -0.02(-0.19%)
Sep 05, 2014 8.215 8.262 8.153 8.236 56,991 +0.01(+0.06%)
Sep 04, 2014 8.215 8.288 8.215 8.231 68,852 +0.01(+0.13%)
Sep 03, 2014 8.273 8.283 8.221 8.221 118,736 -0.05(-0.57%)
Sep 02, 2014 8.247 8.320 8.241 8.268 124,577 -0.02(-0.19%)
Aug 29, 2014 8.200 8.283 8.283 8.283 379,305 +0.11(+1.40%)
Aug 28, 2014 8.189 8.215 8.158 8.169 190,731 -0.01(-0.06%)
Aug 27, 2014 8.205 8.221 8.169 8.174 149,579 +0.00(+0.00%)
Aug 26, 2014 8.252 8.287 8.169 8.174 131,791 -0.05(-0.57%)
Aug 25, 2014 8.262 8.262 8.189 8.221 67,795 +0.00(+0.00%)
Aug 22, 2014 8.210 8.231 8.148 8.221 179,260 +0.01(+0.06%)
Aug 21, 2014 8.195 8.231 8.101 8.215 145,919 +0.03(+0.38%)
Aug 20, 2014 8.231 8.255 8.158 8.184 176,073 -0.05(-0.57%)
Aug 19, 2014 8.247 8.283 8.231 8.231 242,542 -0.03(-0.33%)
Aug 18, 2014 8.362 8.403 8.248 8.258 195,842 -0.08(-0.99%)
Aug 15, 2014 8.388 8.419 8.326 8.341 99,276 -0.04(-0.43%)
Aug 14, 2014 8.336 8.434 8.326 8.377 81,857 +0.04(+0.43%)
Aug 13, 2014 8.326 8.357 8.326 8.341 64,942 +0.02(+0.25%)
Aug 12, 2014 8.326 8.351 8.222 8.320 119,326 -0.03(-0.37%)
Aug 11, 2014 8.383 8.465 8.326 8.351 144,591 -0.06(-0.68%)
Aug 08, 2014 8.398 8.439 8.346 8.408 56,853 -0.01(-0.09%)
Aug 07, 2014 8.398 8.450 8.388 8.416 60,622 +0.02(+0.22%)
Aug 06, 2014 8.341 8.434 8.341 8.398 63,362 +0.01(+0.06%)
Aug 05, 2014 8.357 8.403 8.346 8.393 101,115 +0.04(+0.50%)
Aug 04, 2014 8.429 8.445 8.351 8.351 157,331 -0.09(-1.04%)
Aug 01, 2014 8.439 8.507 8.429 8.439 85,819 +0.01(+0.06%)
Jul 31, 2014 8.527 8.584 8.434 8.434 134,847 -0.12(-1.39%)
Jul 30, 2014 8.600 8.600 8.543 8.553 60,819 -0.03(-0.36%)
Jul 29, 2014 8.584 8.620 8.584 8.584 48,211 -0.02(-0.24%)
Jul 28, 2014 8.600 8.626 8.595 8.605 58,145 +0.01(+0.06%)
Jul 25, 2014 8.605 8.641 8.600 8.600 87,679 -0.02(-0.18%)
Jul 24, 2014 8.584 8.646 8.558 8.615 21,470 +0.03(+0.30%)
Jul 23, 2014 8.584 8.626 8.532 8.589 30,101 -0.01(-0.06%)
Jul 22, 2014 8.563 8.667 8.527 8.595 129,012 +0.05(+0.53%)
Jul 21, 2014 8.626 8.703 8.513 8.549 166,732 -0.08(-0.89%)
Jul 18, 2014 8.652 8.724 8.626 8.626 61,107 -0.01(-0.12%)
Jul 17, 2014 8.703 8.708 8.637 8.637 68,638 -0.08(-0.88%)
Jul 16, 2014 8.729 8.760 8.693 8.714 47,126 -0.01(-0.06%)
Jul 15, 2014 8.631 8.785 8.631 8.719 107,347 +0.07(+0.77%)
Jul 14, 2014 8.657 8.688 8.606 8.652 60,350 +0.01(+0.12%)
Jul 11, 2014 8.642 8.673 8.621 8.642 61,029 -0.01(-0.06%)
Jul 10, 2014 8.585 8.652 8.585 8.647 125,654 +0.03(+0.36%)
Jul 09, 2014 8.616 8.698 8.616 8.616 122,168 +0.01(+0.06%)
Jul 08, 2014 8.729 8.729 8.606 8.611 211,661 -0.12(-1.41%)
Jul 07, 2014 8.729 8.765 8.703 8.734 120,881 -0.02(-0.18%)
Jul 03, 2014 8.785 8.750 8.750 8.750 127,368 -0.03(-0.35%)
Jul 02, 2014 8.734 8.780 8.703 8.780 73,731 +0.04(+0.41%)
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.