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

Slr Senior Investment Corp (NQ: SUNS )

N/A 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 (%)
Aug 31, 2011 7.786 7.972 7.542 7.967 132,227 +0.23(+3.02%)
Aug 30, 2011 7.571 7.843 7.399 7.733 51,094 +0.10(+1.31%)
Aug 29, 2011 7.456 7.681 7.456 7.633 79,562 +0.26(+3.50%)
Aug 26, 2011 7.590 7.590 7.323 7.375 48,387 -0.03(-0.45%)
Aug 25, 2011 7.681 7.681 7.370 7.408 32,137 -0.19(-2.45%)
Aug 24, 2011 7.370 7.633 7.370 7.595 75,081 +0.20(+2.65%)
Aug 23, 2011 7.070 7.404 7.070 7.399 61,013 +0.38(+5.37%)
Aug 22, 2011 7.122 7.122 6.922 7.022 42,390 +0.07(+0.96%)
Aug 19, 2011 7.108 7.265 6.955 6.955 103,213 -0.20(-2.80%)
Aug 18, 2011 7.275 7.346 7.155 7.155 80,642 -0.21(-2.79%)
Aug 17, 2011 7.504 7.807 7.351 7.361 102,264 -0.05(-0.71%)
Aug 16, 2011 7.490 7.805 7.394 7.413 103,127 -0.15(-2.02%)
Aug 15, 2011 7.509 7.895 7.478 7.566 171,647 +0.13(+1.80%)
Aug 12, 2011 7.566 7.595 7.294 7.432 216,220 -0.05(-0.64%)
Aug 11, 2011 7.499 7.566 7.361 7.480 132,935 +0.00(+0.06%)
Aug 10, 2011 7.623 7.800 7.237 7.475 164,049 -0.16(-2.13%)
Aug 09, 2011 7.542 7.843 7.265 7.638 311,280 +0.17(+2.24%)
Aug 08, 2011 8.058 8.330 7.175 7.471 145,459 -0.69(-8.48%)
Aug 05, 2011 8.330 8.397 8.039 8.163 133,645 -0.15(-1.84%)
Aug 04, 2011 8.397 8.468 8.306 8.315 111,523 -0.20(-2.30%)
Aug 03, 2011 8.506 8.645 8.378 8.511 36,997 +0.17(+2.06%)
Aug 02, 2011 8.669 8.669 8.339 8.339 50,918 -0.28(-3.21%)
Aug 01, 2011 8.602 8.673 8.521 8.616 49,912 +0.08(+0.95%)
Jul 29, 2011 8.549 8.626 8.401 8.535 87,610 -0.06(-0.67%)
Jul 28, 2011 8.640 8.640 8.573 8.592 30,210 -0.04(-0.44%)
Jul 27, 2011 8.664 8.664 8.573 8.631 66,699 -0.02(-0.22%)
Jul 26, 2011 8.525 8.678 8.416 8.650 29,186 +0.10(+1.17%)
Jul 25, 2011 8.650 8.650 8.549 8.549 59,547 -0.11(-1.32%)
Jul 22, 2011 8.635 8.688 8.578 8.664 20,643 -0.00(-0.06%)
Jul 21, 2011 8.468 8.712 8.468 8.669 52,843 +0.21(+2.48%)
Jul 20, 2011 8.502 8.502 8.449 8.459 36,132 -0.02(-0.28%)
Jul 19, 2011 8.473 8.640 8.363 8.483 48,144 +0.08(+0.97%)
Jul 18, 2011 8.454 8.497 8.401 8.401 62,813 -0.05(-0.56%)
Jul 15, 2011 8.573 8.638 8.401 8.449 66,841 -0.11(-1.34%)
Jul 14, 2011 8.602 8.688 8.564 8.564 113,987 -0.06(-0.66%)
Jul 13, 2011 8.707 8.707 8.568 8.621 81,183 -0.04(-0.44%)
Jul 12, 2011 8.707 8.736 8.654 8.659 30,711 -0.04(-0.49%)
Jul 11, 2011 8.673 8.745 8.673 8.702 72,948 -0.02(-0.27%)
Jul 08, 2011 8.664 8.759 8.654 8.726 56,373 +0.01(+0.11%)
Jul 07, 2011 8.712 8.769 8.554 8.716 81,300 +0.01(+0.16%)
Jul 06, 2011 8.736 8.745 8.597 8.702 39,901 -0.06(-0.65%)
Jul 05, 2011 8.631 8.826 8.444 8.759 172,160 +0.10(+1.10%)
Jul 01, 2011 8.535 8.664 8.409 8.664 67,317 +0.10(+1.11%)
Jun 30, 2011 8.640 8.640 8.468 8.568 51,171 -0.04(-0.50%)
Jun 29, 2011 8.568 8.716 8.568 8.611 77,180 +0.02(+0.22%)
Jun 28, 2011 8.607 8.688 8.573 8.592 43,588 +0.00(+0.00%)
Jun 27, 2011 8.778 8.778 8.516 8.592 86,910 -0.24(-2.70%)
Jun 24, 2011 8.502 8.922 8.397 8.831 1,200,410 +0.32(+3.82%)
Jun 23, 2011 8.277 8.540 8.206 8.506 56,756 +0.20(+2.41%)
Jun 22, 2011 8.516 8.516 8.292 8.306 44,047 -0.22(-2.63%)
Jun 21, 2011 8.459 8.616 8.459 8.530 82,511 +0.12(+1.42%)
Jun 20, 2011 8.354 8.440 8.091 8.411 58,407 +0.04(+0.51%)
Jun 17, 2011 8.459 8.473 8.292 8.368 149,190 -0.07(-0.85%)
Jun 16, 2011 8.549 8.549 8.401 8.440 89,822 +0.04(+0.51%)
Jun 15, 2011 8.454 8.516 8.373 8.397 109,799 -0.08(-0.90%)
Jun 14, 2011 8.420 8.478 8.378 8.473 94,928 +0.09(+1.08%)
Jun 13, 2011 8.406 8.483 8.378 8.382 90,681 -0.01(-0.11%)
Jun 10, 2011 8.573 8.602 8.378 8.392 390,299 -0.24(-2.77%)
Jun 09, 2011 8.631 8.668 8.583 8.631 57,758 +0.05(+0.61%)
Jun 08, 2011 8.592 8.650 8.573 8.578 85,961 +0.00(+0.06%)
Jun 07, 2011 8.588 8.659 8.549 8.573 140,443 +0.07(+0.79%)
Jun 06, 2011 8.683 8.721 8.506 8.506 187,166 -0.05(-0.61%)
Jun 03, 2011 8.588 8.611 8.559 8.559 91,660 -0.02(-0.28%)
May 24, 2011 8.616 8.716 8.564 8.583 90,933 +0.00(+0.06%)
May 23, 2011 8.616 8.640 8.568 8.578 97,177 -0.05(-0.55%)
May 20, 2011 8.664 8.702 8.588 8.626 79,522 -0.08(-0.93%)
May 19, 2011 8.759 8.807 8.702 8.707 141,137 -0.01(-0.16%)
May 18, 2011 8.588 8.752 8.588 8.721 78,988 +0.13(+1.50%)
May 17, 2011 8.693 8.744 8.592 8.592 77,301 -0.11(-1.21%)
May 16, 2011 8.759 8.798 8.697 8.697 87,176 -0.07(-0.82%)
May 13, 2011 8.838 8.898 8.736 8.769 65,716 -0.01(-0.16%)
May 12, 2011 8.688 8.946 8.688 8.783 117,355 +0.10(+1.10%)
May 11, 2011 8.788 8.917 8.650 8.688 91,651 -0.14(-1.62%)
May 10, 2011 8.898 8.898 8.759 8.831 75,051 -0.03(-0.32%)
May 09, 2011 8.764 8.941 8.755 8.860 43,179 +0.06(+0.71%)
May 06, 2011 8.645 8.926 8.645 8.798 69,732 +0.12(+1.38%)
May 05, 2011 8.697 8.860 8.654 8.678 59,928 -0.01(-0.16%)
May 04, 2011 9.060 9.060 8.669 8.693 185,414 -0.20(-2.25%)
May 03, 2011 8.941 8.984 8.893 8.893 49,651 +0.00(+0.00%)
May 02, 2011 8.931 9.041 8.893 8.893 34,121 -0.10(-1.06%)
Apr 29, 2011 8.936 9.008 8.893 8.989 109,051 +0.07(+0.80%)
Apr 28, 2011 8.597 8.917 8.597 8.917 127,627 +0.33(+3.89%)
Apr 27, 2011 8.592 8.736 8.568 8.583 163,106 -0.02(-0.22%)
Apr 26, 2011 8.688 8.750 8.588 8.602 182,444 -0.03(-0.39%)
Apr 25, 2011 8.632 8.688 8.592 8.635 114,173 +0.03(+0.33%)
Apr 21, 2011 8.588 8.635 8.540 8.607 190,729 +0.03(+0.39%)
Apr 20, 2011 8.616 8.688 8.530 8.573 109,575 +0.01(+0.17%)
Apr 19, 2011 8.955 8.955 8.530 8.559 103,617 -0.02(-0.22%)
Apr 18, 2011 8.640 8.793 8.497 8.578 118,097 -0.11(-1.26%)
Apr 15, 2011 8.645 8.845 8.645 8.688 150,522 +0.04(+0.44%)
Apr 14, 2011 8.664 8.950 8.645 8.650 119,270 -0.08(-0.93%)
Apr 13, 2011 8.726 8.898 8.688 8.731 76,782 -0.02(-0.22%)
Apr 12, 2011 8.841 8.950 8.478 8.750 419,546 -0.11(-1.19%)
Apr 11, 2011 8.893 9.012 8.836 8.855 156,455 -0.04(-0.48%)
Apr 08, 2011 9.046 9.070 8.883 8.898 236,586 -0.16(-1.79%)
Apr 07, 2011 9.070 9.070 8.984 9.060 145,431 -0.02(-0.21%)
Apr 06, 2011 9.031 9.151 9.031 9.079 207,065 +0.03(+0.37%)
Apr 05, 2011 8.993 9.074 8.936 9.046 223,956 -0.01(-0.16%)
Apr 04, 2011 9.151 9.151 8.969 9.060 267,985 -0.09(-0.99%)
Apr 01, 2011 8.898 9.151 8.883 9.151 361,679 +0.26(+2.90%)
Mar 31, 2011 8.879 9.060 8.879 8.893 1,829,425 -0.01(-0.11%)
Mar 30, 2011 8.903 8.984 8.903 8.903 262,900 -0.00(-0.05%)
Mar 29, 2011 8.841 9.060 8.841 8.907 379,142 -0.01(-0.11%)
Mar 28, 2011 9.156 9.179 8.903 8.917 223,778 -0.27(-2.96%)
Mar 25, 2011 9.189 9.189 8.960 9.189 312,413 +0.05(+0.52%)
Mar 24, 2011 9.070 9.237 8.998 9.141 265,094 +0.01(+0.10%)
Mar 23, 2011 9.194 9.208 9.070 9.132 109,676 -0.08(-0.88%)
Mar 22, 2011 9.017 9.261 8.936 9.213 1,360,464 +0.15(+1.63%)
Mar 21, 2011 8.979 9.065 8.931 9.065 121,503 +0.11(+1.17%)
Mar 18, 2011 8.955 9.065 8.879 8.960 215,776 +0.08(+0.91%)
Mar 17, 2011 8.955 9.012 8.879 8.879 286,923 +0.00(+0.00%)
Mar 16, 2011 9.022 9.027 8.879 8.879 727,232 -0.15(-1.69%)
Mar 15, 2011 9.074 9.117 9.022 9.031 705,851 -0.11(-1.20%)
Mar 14, 2011 9.136 9.141 9.041 9.141 270,285 +0.00(+0.00%)
Mar 11, 2011 9.189 9.213 9.117 9.141 244,717 -0.06(-0.62%)
Mar 10, 2011 9.237 9.244 9.189 9.199 260,539 -0.04(-0.41%)
Mar 09, 2011 9.237 9.275 9.237 9.237 249,305 -0.03(-0.31%)
Mar 08, 2011 9.232 9.308 9.203 9.265 204,543 -0.02(-0.21%)
Mar 07, 2011 9.189 9.284 9.189 9.284 147,681 +0.10(+1.04%)
Mar 04, 2011 9.261 9.308 9.189 9.189 306,962 -0.07(-0.77%)
Mar 03, 2011 9.304 9.304 9.242 9.261 112,359 +0.02(+0.21%)
Mar 02, 2011 9.237 9.323 9.237 9.242 267,639 +0.00(+0.00%)
Mar 01, 2011 9.347 9.347 9.237 9.242 477,049 -0.11(-1.12%)
Feb 28, 2011 9.399 9.399 9.347 9.347 446,476 -0.01(-0.10%)
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.