SLR Investment

SLRC
🏛️ usa →
15.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.43 18.49 18.27 18.43 0.1M
2021-12-30 18.40 18.50 18.35 18.37 0.1M
2021-12-29 18.20 18.41 18.16 18.35 0.1M
2021-12-28 18.05 18.36 18.05 18.15 0.1M
2021-12-27 18.18 18.23 18.00 18.13 0.2M
2021-12-23 17.95 18.30 17.91 18.22 0.1M
2021-12-22 17.73 17.98 17.71 17.90 0.1M
2021-12-21 17.75 18.08 17.59 17.68 0.2M
2021-12-20 17.50 17.75 17.32 17.72 0.3M
2021-12-17 17.77 17.84 17.51 17.55 0.3M
2021-12-16 18.66 18.66 17.75 17.84 0.4M
2021-12-15 18.36 18.43 18.01 18.26 0.2M
2021-12-14 18.78 18.95 18.62 18.77 0.1M
2021-12-13 19.50 19.50 18.56 18.65 0.4M
2021-12-10 19.48 19.58 19.41 19.53 0.1M
2021-12-09 19.46 19.46 19.15 19.40 0.1M
2021-12-08 19.33 19.60 19.33 19.48 0.1M
2021-12-07 19.29 19.55 19.29 19.53 0.1M
2021-12-06 19.32 19.47 19.15 19.22 0.2M
2021-12-03 19.30 19.38 19.17 19.32 0.1M
2021-12-02 19.09 19.42 18.95 19.25 0.1M
2021-12-01 19.05 19.25 18.92 18.94 0.1M
2021-11-30 19.23 19.23 18.96 19.05 0.2M
2021-11-29 19.41 19.41 19.22 19.26 0.1M
2021-11-26 19.18 19.29 18.84 19.22 0.1M
2021-11-24 19.25 19.38 19.17 19.35 0.1M
2021-11-23 19.18 19.25 19.09 19.19 0.1M
2021-11-22 19.10 19.25 19.02 19.18 0.1M
2021-11-19 19.02 19.19 19.02 19.05 0.1M
2021-11-18 19.09 19.17 18.91 19.10 0.3M
2021-11-17 19.05 19.11 18.93 19.09 0.1M
2021-11-16 19.21 19.40 19.05 19.07 0.1M
2021-11-15 19.30 19.46 19.11 19.20 0.1M
2021-11-12 19.41 19.41 19.21 19.25 0.1M
2021-11-11 19.50 19.59 19.34 19.42 0.2M
2021-11-10 19.81 19.86 19.65 19.69 0.1M
2021-11-09 19.71 19.86 19.54 19.73 0.2M
2021-11-08 19.47 19.90 19.47 19.74 0.3M
2021-11-05 19.37 19.63 19.31 19.32 0.1M
2021-11-04 19.25 19.50 18.93 19.27 0.2M
2021-11-03 19.50 19.66 19.45 19.45 0.1M
2021-11-02 19.45 19.56 19.34 19.51 0.1M
2021-11-01 19.74 19.74 19.42 19.45 0.1M
2021-10-29 19.73 19.83 19.67 19.75 0.0M
2021-10-27 19.66 19.72 19.49 19.52 0.1M
2021-10-26 19.75 19.82 19.61 19.62 0.1M
2021-10-25 19.92 19.98 19.78 19.83 0.1M
2021-10-22 19.91 19.93 19.83 19.89 0.0M
2021-10-21 19.89 20.05 19.85 19.89 0.1M
2021-10-20 19.78 19.95 19.71 19.90 0.1M
2021-10-19 19.86 19.86 19.72 19.77 0.1M
2021-10-18 19.72 19.88 19.68 19.84 0.1M
2021-10-15 19.74 19.75 19.47 19.69 0.1M
2021-10-14 19.55 19.60 19.44 19.57 0.1M
2021-10-13 19.52 19.62 19.43 19.51 0.1M
2021-10-12 19.35 19.58 19.35 19.46 0.0M
2021-10-11 19.55 19.61 19.36 19.39 0.1M
2021-10-08 19.38 19.57 19.35 19.52 0.1M
2021-10-07 19.49 19.64 19.32 19.33 0.1M
2021-10-06 19.25 19.46 19.21 19.44 0.1M
2021-10-05 19.42 19.46 19.26 19.34 0.1M
2021-10-04 19.36 19.43 19.25 19.38 0.1M
2021-10-01 19.29 19.40 19.16 19.31 0.2M
2021-09-30 19.15 19.32 19.07 19.13 0.1M
2021-09-29 18.97 19.20 18.93 19.18 0.1M
2021-09-28 19.15 19.20 18.95 19.00 0.1M
2021-09-27 19.12 19.29 19.09 19.19 0.1M
2021-09-24 19.07 19.18 19.04 19.04 0.1M
2021-09-23 19.29 19.42 19.06 19.09 0.2M
2021-09-22 19.23 19.38 19.21 19.25 0.2M
2021-09-21 19.67 19.88 19.57 19.59 0.5M
2021-09-20 19.53 20.00 19.37 19.59 0.4M
2021-09-17 19.58 19.69 19.40 19.54 0.3M
2021-09-16 19.82 19.82 19.45 19.62 0.1M
2021-09-15 19.66 19.78 19.50 19.75 0.1M
2021-09-14 19.64 19.80 19.54 19.59 0.1M
2021-09-13 19.50 19.62 19.32 19.59 0.3M
2021-09-10 19.60 19.72 19.20 19.22 0.3M
2021-09-09 18.77 19.90 18.71 19.41 0.9M
2021-09-08 18.69 18.81 18.67 18.67 0.1M
2021-09-07 18.94 18.94 18.69 18.72 0.1M
2021-09-03 18.84 18.90 18.78 18.90 0.0M
2021-09-02 18.85 18.86 18.71 18.78 0.1M
2021-09-01 18.86 18.86 18.68 18.80 0.1M
2021-08-31 18.84 18.85 18.71 18.76 0.1M
2021-08-30 18.93 18.93 18.67 18.78 0.1M
2021-08-27 18.83 19.03 18.78 18.92 0.1M
2021-08-26 18.84 18.88 18.70 18.81 0.1M
2021-08-25 18.91 19.07 18.85 18.86 0.1M
2021-08-24 19.11 19.12 18.84 18.86 0.1M
2021-08-23 18.93 19.13 18.90 19.05 0.1M
2021-08-20 18.46 18.83 18.43 18.83 0.1M
2021-08-19 19.07 19.07 18.42 18.42 0.2M
2021-08-18 19.18 19.20 19.08 19.10 0.1M
2021-08-17 19.37 19.37 19.09 19.22 0.1M
2021-08-16 19.40 19.45 19.29 19.39 0.1M
2021-08-13 19.40 19.49 19.33 19.49 0.0M
2021-08-12 19.30 19.44 19.13 19.36 0.1M
2021-08-11 19.13 19.38 19.09 19.30 0.1M
2021-08-10 19.21 19.37 19.01 19.14 0.1M
2021-08-09 19.05 19.26 18.96 19.24 0.1M
2021-08-06 18.87 19.13 18.82 19.02 0.1M
2021-08-05 18.86 18.86 18.68 18.81 0.1M
2021-08-04 19.02 19.02 18.65 18.75 0.1M
2021-08-03 18.82 18.90 18.70 18.85 0.1M
2021-08-02 18.98 19.03 18.78 18.86 0.1M
2021-07-30 18.90 19.02 18.76 18.88 0.1M
2021-07-29 19.09 19.15 18.87 18.90 0.1M
2021-07-28 19.03 19.10 18.92 19.02 0.1M
2021-07-27 18.98 19.08 18.89 18.98 0.1M
2021-07-26 18.82 19.03 18.75 18.97 0.1M
2021-07-23 18.91 18.98 18.70 18.75 0.1M
2021-07-22 19.00 19.00 18.82 18.82 0.1M
2021-07-21 18.96 19.08 18.94 18.98 0.0M
2021-07-20 18.72 18.96 18.72 18.90 0.1M
2021-07-19 18.77 18.82 18.55 18.66 0.1M
2021-07-16 19.10 19.10 18.87 18.99 0.0M
2021-07-15 19.05 19.18 19.00 19.04 0.1M
2021-07-14 19.24 19.31 19.09 19.13 0.1M
2021-07-13 19.29 19.29 19.01 19.20 0.1M
2021-07-12 19.05 19.34 19.04 19.31 0.1M
2021-07-09 18.82 19.06 18.82 19.00 0.1M
2021-07-08 18.80 18.89 18.53 18.79 0.1M
2021-07-07 19.28 19.28 18.76 18.90 0.1M
2021-07-06 19.16 19.36 19.03 19.25 0.1M
2021-07-02 18.92 19.23 18.81 19.08 0.2M
2021-07-01 18.73 18.85 18.68 18.80 0.1M
2021-06-30 18.86 18.94 18.50 18.64 0.2M
2021-06-29 19.05 19.05 18.80 18.83 0.1M
2021-06-28 19.04 19.04 18.72 18.98 0.1M
2021-06-25 19.12 19.17 18.97 19.00 0.1M
2021-06-24 19.09 19.10 18.92 19.05 0.1M
2021-06-23 19.01 19.25 18.95 19.01 0.2M
2021-06-22 19.04 19.19 18.82 19.16 0.2M
2021-06-21 19.23 19.43 19.16 19.36 0.3M
2021-06-18 19.14 19.22 18.78 19.16 0.5M
2021-06-17 19.25 19.34 19.07 19.18 0.1M
2021-06-16 19.56 19.57 19.26 19.31 0.2M
2021-06-15 19.68 19.69 19.22 19.32 0.2M
2021-06-14 19.65 19.68 19.52 19.58 0.2M
2021-06-11 19.40 19.64 19.40 19.55 0.2M
2021-06-10 19.43 19.48 19.21 19.33 0.2M
2021-06-09 19.18 19.38 19.14 19.35 0.2M
2021-06-08 19.21 19.27 19.12 19.21 0.1M
2021-06-07 18.99 19.20 18.96 19.18 0.1M
2021-06-04 18.96 19.02 18.85 18.96 0.1M
2021-06-03 18.85 19.07 18.85 18.95 0.1M
2021-06-02 19.06 19.12 18.89 18.93 0.1M
2021-06-01 18.66 19.05 18.66 19.00 0.1M
2021-05-28 18.64 18.66 18.53 18.65 0.1M
2021-05-27 18.56 18.65 18.51 18.57 0.1M
2021-05-26 18.49 18.59 18.37 18.55 0.1M
2021-05-25 18.68 18.75 18.44 18.44 0.1M
2021-05-24 18.64 18.64 18.44 18.61 0.1M
2021-05-21 18.55 18.60 18.44 18.57 0.1M
2021-05-20 18.49 18.65 18.35 18.58 0.1M
2021-05-19 18.38 18.53 18.22 18.50 0.1M
2021-05-18 18.41 18.50 18.35 18.40 0.1M
2021-05-17 18.29 18.45 18.09 18.42 0.2M
2021-05-14 18.30 18.35 18.12 18.24 0.1M
2021-05-13 18.01 18.31 17.96 18.22 0.2M
2021-05-12 18.35 18.52 17.82 17.88 0.2M
2021-05-11 18.53 18.60 18.32 18.32 0.2M
2021-05-10 18.77 18.94 18.68 18.72 0.1M
2021-05-07 18.76 18.89 18.67 18.81 0.1M
2021-05-06 18.89 18.89 18.52 18.81 0.1M
2021-05-05 18.65 18.65 18.53 18.59 0.1M
2021-05-04 18.82 18.87 18.46 18.60 0.3M
2021-05-03 18.89 19.00 18.69 18.89 0.2M
2021-04-30 18.54 18.67 18.44 18.47 0.1M
2021-04-29 18.60 18.66 18.50 18.56 0.1M
2021-04-28 18.40 18.66 18.40 18.53 0.1M
2021-04-27 18.35 18.53 18.30 18.40 0.1M
2021-04-26 18.39 18.62 18.37 18.39 0.2M
2021-04-23 18.29 18.44 18.19 18.39 0.1M
2021-04-22 18.35 18.55 18.21 18.22 0.1M
2021-04-21 18.35 18.51 18.32 18.39 0.2M
2021-04-20 18.50 18.70 18.29 18.40 0.4M
2021-04-19 18.63 18.70 18.53 18.56 0.2M
2021-04-16 18.68 18.86 18.58 18.59 0.2M
2021-04-15 18.85 18.88 18.62 18.66 0.3M
2021-04-14 19.01 19.13 18.75 18.81 0.2M
2021-04-13 19.00 19.16 19.00 19.06 0.1M
2021-04-12 18.86 19.09 18.86 19.05 0.1M
2021-04-09 18.86 19.02 18.83 18.96 0.1M
2021-04-08 18.77 18.92 18.74 18.91 0.2M
2021-04-07 18.92 18.93 18.68 18.70 0.2M
2021-04-06 18.31 18.93 18.28 18.86 0.3M
2021-04-05 18.29 18.52 18.16 18.16 0.7M
2021-04-01 17.83 18.15 17.83 18.12 0.2M
2021-03-31 17.99 18.06 17.75 17.76 0.2M
2021-03-30 18.02 18.08 17.90 17.92 0.2M
2021-03-29 18.02 18.24 18.02 18.03 0.1M
2021-03-26 18.13 18.22 18.00 18.15 0.2M
2021-03-25 18.14 18.14 17.89 18.09 0.2M
2021-03-24 18.25 18.53 17.97 18.00 0.2M
2021-03-23 18.38 18.47 18.12 18.15 0.3M
2021-03-22 18.33 18.48 18.21 18.36 0.2M
2021-03-19 18.25 18.54 18.25 18.25 0.3M
2021-03-18 18.64 18.67 18.16 18.25 0.2M
2021-03-17 18.84 18.90 18.57 18.65 0.2M
2021-03-16 19.30 19.30 19.04 19.18 0.3M
2021-03-15 19.14 19.38 19.02 19.23 0.2M
2021-03-12 19.00 19.19 18.94 18.97 0.2M
2021-03-11 18.92 19.08 18.78 18.99 0.1M
2021-03-10 19.06 19.19 18.90 18.92 0.2M
2021-03-09 19.01 19.13 18.93 18.98 0.3M
2021-03-08 18.98 19.18 18.72 18.99 0.2M
2021-03-05 19.00 19.10 18.64 18.99 0.2M
2021-03-04 19.41 19.51 18.84 19.00 0.2M
2021-03-03 19.27 19.59 19.13 19.22 0.1M
2021-03-02 19.28 19.42 19.11 19.13 0.2M
2021-03-01 19.44 19.64 19.20 19.31 0.1M
2021-02-26 19.07 19.58 19.03 19.35 0.1M
2021-02-25 19.40 19.62 18.90 19.14 0.2M
2021-02-24 19.15 19.38 19.05 19.21 0.1M
2021-02-23 19.13 19.16 18.94 19.01 0.1M
2021-02-22 19.01 19.20 18.96 19.13 0.1M
2021-02-19 19.06 19.14 18.65 19.01 0.1M
2021-02-18 18.84 19.19 18.83 19.06 0.1M
2021-02-17 18.85 18.95 18.75 18.90 0.1M
2021-02-16 18.96 19.04 18.76 18.85 0.1M
2021-02-12 18.71 18.91 18.55 18.87 0.1M
2021-02-11 18.49 18.96 18.26 18.71 0.2M
2021-02-10 18.04 18.60 17.94 18.50 0.2M
2021-02-09 18.16 18.30 17.85 18.00 0.1M
2021-02-08 18.09 18.36 17.90 18.19 0.2M
2021-02-05 17.90 18.20 17.86 18.04 0.3M
2021-02-04 17.92 17.96 17.72 17.90 0.1M
2021-02-03 17.86 18.06 17.75 17.93 0.2M
2021-02-02 17.72 18.01 17.53 17.90 0.1M
2021-02-01 17.38 17.60 17.33 17.60 0.1M
2021-01-29 17.54 17.56 17.12 17.35 0.2M
2021-01-28 17.43 17.81 17.15 17.56 0.3M
2021-01-27 17.98 18.05 17.42 17.49 0.2M
2021-01-26 17.84 18.12 17.81 18.05 0.1M
2021-01-25 17.86 18.08 17.81 17.83 0.1M
2021-01-22 18.05 18.08 17.76 17.85 0.1M
2021-01-21 18.00 18.12 17.80 18.03 0.1M
2021-01-20 17.66 18.06 17.63 17.98 0.2M
2021-01-19 17.82 17.82 17.57 17.62 0.2M
2021-01-15 17.65 17.88 17.63 17.78 0.1M
2021-01-14 17.66 17.78 17.56 17.71 0.1M
2021-01-13 17.76 17.76 17.40 17.55 0.1M
2021-01-12 17.57 17.66 17.48 17.58 0.1M
2021-01-11 17.75 17.88 17.42 17.48 0.1M
2021-01-08 17.93 18.03 17.62 17.82 0.1M
2021-01-07 18.08 18.12 17.86 17.92 0.2M
2021-01-06 17.73 18.38 17.73 17.99 0.2M
2021-01-05 17.53 17.84 17.52 17.64 0.1M
2021-01-04 17.61 17.61 17.25 17.45 0.1M