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 (%)
May 31, 2012 7.895 7.972 7.829 7.943 89,139 +0.07(+0.85%)
May 30, 2012 7.934 7.977 7.876 7.876 49,051 -0.09(-1.14%)
May 29, 2012 7.938 8.015 7.867 7.967 40,064 +0.11(+1.34%)
May 25, 2012 8.020 8.029 7.857 7.862 69,410 -0.11(-1.38%)
May 24, 2012 7.977 8.043 7.879 7.972 28,817 +0.03(+0.42%)
May 23, 2012 7.843 7.972 7.843 7.938 24,784 +0.08(+1.03%)
May 22, 2012 7.910 7.934 7.843 7.857 38,636 -0.06(-0.78%)
May 21, 2012 7.953 8.005 7.891 7.919 45,662 -0.02(-0.30%)
May 18, 2012 8.067 8.105 7.919 7.943 44,837 -0.14(-1.71%)
May 17, 2012 8.115 8.153 8.024 8.082 109,095 -0.02(-0.29%)
May 16, 2012 8.134 8.206 8.000 8.105 86,219 -0.02(-0.23%)
May 15, 2012 8.125 8.210 8.105 8.125 60,881 +0.03(+0.41%)
May 14, 2012 8.220 8.220 8.091 8.091 39,849 -0.11(-1.40%)
May 11, 2012 8.163 8.230 8.096 8.206 27,547 +0.02(+0.23%)
May 10, 2012 8.144 8.246 8.144 8.187 38,948 +0.00(+0.00%)
May 09, 2012 8.125 8.249 8.125 8.187 39,782 +0.01(+0.12%)
May 08, 2012 8.000 8.263 7.983 8.177 153,870 +0.09(+1.12%)
May 07, 2012 7.862 8.091 7.829 8.086 229,282 +0.25(+3.17%)
May 04, 2012 7.891 7.986 7.829 7.838 125,806 -0.01(-0.18%)
May 03, 2012 7.857 7.910 7.829 7.852 92,703 -0.04(-0.48%)
May 02, 2012 7.848 8.105 7.685 7.891 213,350 +0.15(+1.97%)
May 01, 2012 7.724 7.829 7.647 7.738 214,234 +0.00(+0.00%)
Apr 30, 2012 7.688 7.790 7.633 7.738 289,950 +0.01(+0.12%)
Apr 27, 2012 7.709 7.733 7.633 7.728 26,096 -0.01(-0.18%)
Apr 26, 2012 7.719 7.757 7.704 7.743 31,888 -0.02(-0.31%)
Apr 25, 2012 7.700 7.771 7.652 7.766 30,256 +0.09(+1.18%)
Apr 24, 2012 7.623 7.676 7.580 7.676 60,360 +0.09(+1.13%)
Apr 23, 2012 7.547 7.614 7.456 7.590 78,384 -0.03(-0.44%)
Apr 20, 2012 7.633 7.638 7.556 7.623 54,907 +0.15(+2.04%)
Apr 19, 2012 7.466 7.542 7.432 7.471 65,735 +0.00(+0.00%)
Apr 18, 2012 7.604 7.604 7.442 7.471 22,195 -0.05(-0.70%)
Apr 17, 2012 7.642 7.642 7.504 7.523 60,303 -0.07(-0.88%)
Apr 16, 2012 7.576 7.681 7.490 7.590 74,029 -0.02(-0.25%)
Apr 13, 2012 7.743 7.743 7.609 7.609 42,817 -0.12(-1.54%)
Apr 12, 2012 7.790 7.829 7.678 7.728 39,453 -0.08(-0.98%)
Apr 11, 2012 7.919 7.919 7.638 7.805 18,858 +0.14(+1.87%)
Apr 10, 2012 7.700 7.757 7.614 7.661 68,672 +0.00(+0.00%)
Apr 09, 2012 7.638 7.728 7.614 7.661 84,805 -0.02(-0.31%)
Apr 05, 2012 7.604 7.704 7.604 7.685 36,474 +0.09(+1.13%)
Apr 04, 2012 7.666 7.747 7.566 7.599 58,522 -0.11(-1.36%)
Apr 03, 2012 7.757 7.776 7.576 7.704 74,490 -0.06(-0.80%)
Apr 02, 2012 7.681 7.781 7.681 7.766 48,209 +0.08(+0.99%)
Mar 30, 2012 7.757 7.833 7.690 7.690 36,859 -0.05(-0.62%)
Mar 29, 2012 7.638 7.781 7.638 7.738 49,561 -0.01(-0.18%)
Mar 28, 2012 7.914 7.914 7.743 7.752 15,694 +0.01(+0.12%)
Mar 27, 2012 7.881 7.924 7.714 7.743 43,328 -0.16(-1.99%)
Mar 26, 2012 7.862 7.938 7.747 7.900 55,862 +0.07(+0.91%)
Mar 23, 2012 7.748 7.881 7.738 7.829 38,481 +0.07(+0.92%)
Mar 22, 2012 7.809 7.809 7.690 7.757 70,667 -0.09(-1.10%)
Mar 21, 2012 7.895 7.929 7.838 7.843 48,482 -0.03(-0.36%)
Mar 20, 2012 7.948 8.091 7.833 7.872 25,241 -0.16(-2.02%)
Mar 19, 2012 7.948 8.163 7.948 8.034 30,193 +0.08(+0.96%)
Mar 16, 2012 8.043 8.053 7.881 7.957 66,339 -0.10(-1.24%)
Mar 15, 2012 8.015 8.101 7.962 8.058 33,503 +0.05(+0.66%)
Mar 14, 2012 8.086 8.158 7.931 8.005 30,771 -0.09(-1.06%)
Mar 13, 2012 8.134 8.134 7.991 8.091 46,169 +0.04(+0.47%)
Mar 12, 2012 8.058 8.139 8.029 8.053 35,477 +0.09(+1.08%)
Mar 09, 2012 7.953 8.020 7.914 7.967 71,255 +0.02(+0.30%)
Mar 08, 2012 7.914 7.953 7.790 7.943 73,168 +0.06(+0.73%)
Mar 07, 2012 8.029 8.029 7.852 7.886 49,215 -0.07(-0.84%)
Mar 06, 2012 8.058 8.158 7.943 7.953 25,463 -0.14(-1.71%)
Mar 05, 2012 8.077 8.220 8.077 8.091 67,993 +0.01(+0.18%)
Mar 02, 2012 8.101 8.153 8.067 8.077 70,195 +0.01(+0.18%)
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.