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
2024-12-31 16.27 16.34 16.14 16.16 0.4M
2024-12-30 16.20 16.36 16.16 16.26 0.1M
2024-12-27 16.34 16.41 16.24 16.30 0.2M
2024-12-26 16.23 16.40 16.20 16.37 0.1M
2024-12-24 16.15 16.28 16.02 16.23 0.1M
2024-12-23 16.05 16.18 15.98 16.14 0.1M
2024-12-20 16.00 16.21 15.93 16.05 0.2M
2024-12-19 15.80 16.05 15.79 16.02 0.2M
2024-12-18 16.03 16.30 15.80 15.85 0.2M
2024-12-17 16.10 16.11 15.98 16.02 0.2M
2024-12-16 16.37 16.40 16.11 16.16 0.2M
2024-12-13 16.47 16.50 16.23 16.45 0.2M
2024-12-12 16.78 16.85 16.74 16.75 0.2M
2024-12-11 16.89 16.91 16.61 16.75 0.2M
2024-12-10 16.90 16.90 16.69 16.86 0.1M
2024-12-09 16.75 16.88 16.74 16.83 0.2M
2024-12-06 16.77 16.79 16.62 16.72 0.2M
2024-12-05 16.82 16.88 16.63 16.71 0.2M
2024-12-04 16.72 16.87 16.67 16.83 0.2M
2024-12-03 16.90 16.90 16.70 16.74 0.1M
2024-12-02 16.75 16.83 16.62 16.83 0.2M
2024-11-29 16.67 16.83 16.67 16.75 0.1M
2024-11-27 16.59 16.69 16.55 16.61 0.2M
2024-11-26 16.67 16.67 16.55 16.55 0.1M
2024-11-25 16.55 16.71 16.55 16.64 0.2M
2024-11-22 16.35 16.52 16.34 16.49 0.1M
2024-11-21 16.43 16.43 16.32 16.32 0.2M
2024-11-20 16.41 16.44 16.26 16.43 0.1M
2024-11-19 16.40 16.48 16.28 16.39 0.2M
2024-11-18 16.26 16.48 16.18 16.39 0.4M
2024-11-15 15.95 16.19 15.95 16.16 0.1M
2024-11-14 16.05 16.06 15.91 15.93 0.1M
2024-11-13 16.02 16.14 15.95 15.97 0.1M
2024-11-12 16.04 16.09 15.90 15.97 0.2M
2024-11-11 16.17 16.18 15.92 16.10 0.2M
2024-11-08 15.96 16.20 15.88 16.17 0.2M
2024-11-07 15.58 16.10 15.51 15.90 0.3M
2024-11-06 15.38 15.47 15.21 15.39 0.2M
2024-11-05 15.05 15.18 15.04 15.12 0.1M
2024-11-04 15.26 15.26 15.04 15.08 0.2M
2024-11-01 15.40 15.49 15.25 15.28 0.1M
2024-10-31 15.46 15.51 15.36 15.37 0.1M
2024-10-30 15.42 15.51 15.37 15.43 0.1M
2024-10-29 15.54 15.59 15.40 15.42 0.1M
2024-10-28 15.45 15.61 15.44 15.57 0.1M
2024-10-25 15.48 15.53 15.40 15.42 0.1M
2024-10-24 15.41 15.50 15.35 15.48 0.1M
2024-10-23 15.45 15.45 15.26 15.38 0.1M
2024-10-22 15.43 15.49 15.36 15.46 0.1M
2024-10-21 15.35 15.47 15.29 15.44 0.3M
2024-10-18 15.17 15.27 15.17 15.24 0.1M
2024-10-17 15.36 15.38 15.19 15.19 0.1M
2024-10-16 15.20 15.34 15.15 15.32 0.2M
2024-10-15 15.06 15.16 15.06 15.08 0.1M
2024-10-14 15.02 15.08 14.98 15.08 0.2M
2024-10-11 15.05 15.07 15.00 15.06 0.2M
2024-10-10 14.97 15.05 14.93 14.99 0.1M
2024-10-09 15.06 15.06 14.90 14.90 0.1M
2024-10-08 15.16 15.16 15.00 15.03 0.1M
2024-10-07 15.17 15.17 15.03 15.06 0.1M
2024-10-04 15.11 15.22 15.04 15.14 0.1M
2024-10-03 15.02 15.16 14.98 15.11 0.1M
2024-10-02 15.00 15.09 14.98 15.01 0.1M
2024-10-01 15.08 15.09 14.96 15.00 0.2M
2024-09-30 14.92 15.08 14.91 15.05 0.2M
2024-09-27 14.97 15.08 14.87 14.90 0.3M
2024-09-26 14.77 14.94 14.71 14.89 0.2M
2024-09-25 14.97 14.97 14.73 14.73 0.2M
2024-09-24 15.04 15.11 14.92 15.02 0.3M
2024-09-23 15.11 15.17 15.01 15.04 0.2M
2024-09-20 15.18 15.22 15.06 15.06 0.1M
2024-09-19 15.28 15.30 15.13 15.20 0.2M
2024-09-18 15.12 15.32 15.11 15.15 0.2M
2024-09-17 15.29 15.32 15.11 15.11 0.2M
2024-09-16 15.39 15.43 15.22 15.29 0.2M
2024-09-13 15.27 15.39 15.26 15.39 0.2M
2024-09-12 15.68 15.75 15.58 15.60 0.2M
2024-09-11 15.59 15.66 15.40 15.64 0.2M
2024-09-10 15.74 15.76 15.56 15.58 0.1M
2024-09-09 15.72 15.88 15.68 15.68 0.1M
2024-09-06 15.76 15.87 15.57 15.61 0.2M
2024-09-05 15.91 15.96 15.82 15.84 0.1M
2024-09-04 15.79 15.96 15.79 15.85 0.1M
2024-09-03 15.86 15.93 15.77 15.79 0.2M
2024-08-30 15.80 15.94 15.75 15.94 0.1M
2024-08-29 15.58 15.79 15.58 15.74 0.1M
2024-08-28 15.60 15.66 15.54 15.58 0.1M
2024-08-27 15.58 15.62 15.52 15.54 0.1M
2024-08-26 15.44 15.62 15.44 15.55 0.1M
2024-08-23 15.35 15.54 15.34 15.44 0.1M
2024-08-22 15.43 15.49 15.34 15.35 0.1M
2024-08-21 15.40 15.46 15.34 15.39 0.1M
2024-08-20 15.46 15.49 15.37 15.39 0.1M
2024-08-19 15.42 15.51 15.41 15.48 0.1M
2024-08-16 15.41 15.42 15.31 15.36 0.1M
2024-08-15 15.20 15.38 15.13 15.36 0.1M
2024-08-14 15.13 15.16 15.04 15.16 0.1M
2024-08-13 15.15 15.27 15.07 15.14 0.1M
2024-08-12 15.25 15.36 15.05 15.10 0.2M
2024-08-09 15.29 15.29 15.02 15.22 0.2M
2024-08-08 14.85 15.29 14.81 15.29 0.2M
2024-08-07 14.88 14.97 14.71 14.77 0.2M
2024-08-06 14.73 14.94 14.73 14.80 0.2M
2024-08-05 14.81 14.86 14.41 14.66 0.3M
2024-08-02 15.50 15.52 15.07 15.10 0.2M
2024-08-01 15.71 15.71 15.50 15.54 0.1M
2024-07-31 15.71 15.77 15.65 15.66 0.1M
2024-07-30 15.78 15.79 15.61 15.69 0.1M
2024-07-29 15.75 15.85 15.70 15.74 0.2M
2024-07-26 15.95 15.95 15.85 15.91 0.2M
2024-07-25 15.92 15.94 15.83 15.89 0.1M
2024-07-24 15.99 16.00 15.80 15.84 0.1M
2024-07-23 16.03 16.07 15.98 15.99 0.1M
2024-07-22 15.86 16.07 15.86 16.03 0.1M
2024-07-19 16.00 16.01 15.82 15.86 0.1M
2024-07-18 16.22 16.27 15.92 15.95 0.1M
2024-07-17 16.08 16.26 16.05 16.22 0.1M
2024-07-16 16.25 16.30 16.09 16.10 0.1M
2024-07-15 16.26 16.28 16.18 16.25 0.1M
2024-07-12 16.18 16.27 16.13 16.19 0.1M
2024-07-11 16.15 16.15 16.09 16.13 0.1M
2024-07-10 16.08 16.12 16.06 16.08 0.1M
2024-07-09 16.11 16.15 16.07 16.08 0.1M
2024-07-08 16.17 16.20 16.12 16.15 0.1M
2024-07-05 16.09 16.15 16.06 16.08 0.1M
2024-07-03 15.97 16.17 15.97 16.12 0.1M
2024-07-02 15.82 16.01 15.80 15.97 0.2M
2024-07-01 16.09 16.15 15.91 15.96 0.1M
2024-06-28 16.14 16.22 16.01 16.09 0.1M
2024-06-27 16.07 16.20 16.00 16.15 0.2M
2024-06-26 15.85 16.12 15.83 16.03 0.2M
2024-06-25 15.96 15.96 15.79 15.83 0.1M
2024-06-24 15.94 16.02 15.90 15.97 0.2M
2024-06-21 16.01 16.08 15.85 15.85 0.3M
2024-06-20 15.92 16.09 15.92 16.00 0.1M
2024-06-18 15.98 16.01 15.88 15.96 0.1M
2024-06-17 15.99 16.03 15.80 15.98 0.2M
2024-06-14 15.99 16.06 15.78 15.98 0.3M
2024-06-13 16.25 16.26 16.00 16.02 0.2M
2024-06-12 16.59 16.77 16.55 16.70 0.2M
2024-06-11 16.53 16.62 16.50 16.57 0.1M
2024-06-10 16.70 16.72 16.58 16.58 0.1M
2024-06-07 16.57 16.73 16.57 16.70 0.1M
2024-06-06 16.64 16.66 16.58 16.64 0.1M
2024-06-05 16.66 16.67 16.50 16.64 0.1M
2024-06-04 16.62 16.69 16.57 16.58 0.1M
2024-06-03 16.50 16.63 16.50 16.62 0.1M
2024-05-31 16.39 16.45 16.37 16.44 0.1M
2024-05-30 16.31 16.36 16.23 16.35 0.1M
2024-05-29 16.18 16.33 16.09 16.27 0.1M
2024-05-28 16.29 16.33 16.17 16.20 0.1M
2024-05-24 16.18 16.30 16.15 16.29 0.1M
2024-05-23 16.17 16.18 16.05 16.10 0.1M
2024-05-22 16.32 16.32 16.09 16.14 0.1M
2024-05-21 16.25 16.36 16.21 16.34 0.1M
2024-05-20 16.25 16.28 16.20 16.20 0.1M
2024-05-17 16.15 16.24 16.14 16.21 0.1M
2024-05-16 16.06 16.19 16.03 16.16 0.1M
2024-05-15 16.20 16.24 16.08 16.08 0.1M
2024-05-14 16.04 16.17 16.04 16.13 0.1M
2024-05-13 16.21 16.23 16.04 16.05 0.1M
2024-05-10 16.07 16.21 16.00 16.21 0.2M
2024-05-09 15.70 16.04 15.65 16.00 0.3M
2024-05-08 15.58 15.66 15.53 15.62 0.1M
2024-05-07 15.65 15.65 15.55 15.56 0.1M
2024-05-06 15.46 15.62 15.46 15.57 0.1M
2024-05-03 15.57 15.57 15.42 15.43 0.1M
2024-05-02 15.58 15.58 15.43 15.46 0.1M
2024-05-01 15.38 15.60 15.35 15.50 0.1M
2024-04-30 15.54 15.56 15.36 15.36 0.1M
2024-04-29 15.54 15.59 15.48 15.54 0.1M
2024-04-26 15.30 15.53 15.25 15.52 0.1M
2024-04-25 15.44 15.44 15.26 15.26 0.1M
2024-04-24 15.40 15.54 15.34 15.53 0.2M
2024-04-23 15.24 15.42 15.19 15.41 0.4M
2024-04-22 15.15 15.25 15.11 15.21 0.2M
2024-04-19 14.98 15.14 14.95 15.13 0.1M
2024-04-18 14.93 15.02 14.85 14.98 0.1M
2024-04-17 14.87 14.97 14.87 14.91 0.1M
2024-04-16 14.80 14.86 14.76 14.80 0.1M
2024-04-15 15.05 15.13 14.81 14.87 0.2M
2024-04-12 15.05 15.11 14.76 14.83 0.2M
2024-04-11 15.04 15.14 14.99 15.08 0.2M
2024-04-10 15.05 15.13 14.98 15.01 0.2M
2024-04-09 15.11 15.14 15.02 15.08 0.1M
2024-04-08 15.16 15.21 15.02 15.11 0.2M
2024-04-05 15.12 15.16 15.06 15.12 0.1M
2024-04-04 15.23 15.27 15.05 15.05 0.1M
2024-04-03 15.18 15.23 15.15 15.17 0.1M
2024-04-02 15.16 15.22 15.13 15.14 0.2M
2024-04-01 15.40 15.40 15.17 15.17 0.2M
2024-03-28 15.38 15.43 15.27 15.35 0.4M
2024-03-27 15.20 15.30 15.19 15.30 0.1M
2024-03-26 15.18 15.25 15.16 15.20 0.2M
2024-03-25 15.05 15.20 15.05 15.11 0.1M
2024-03-22 15.16 15.16 15.04 15.06 0.1M
2024-03-21 15.12 15.20 15.10 15.13 0.1M
2024-03-20 15.05 15.08 14.97 15.07 0.2M
2024-03-19 15.03 15.11 14.97 15.06 0.1M
2024-03-18 15.07 15.14 15.02 15.03 0.2M
2024-03-15 15.02 15.24 15.00 15.13 0.4M
2024-03-14 15.27 15.27 15.05 15.08 0.3M
2024-03-13 15.40 15.44 15.21 15.22 0.2M
2024-03-12 15.70 15.78 15.65 15.72 0.3M
2024-03-11 15.75 15.84 15.66 15.74 0.2M
2024-03-08 15.75 15.86 15.65 15.65 0.3M
2024-03-07 15.60 15.78 15.49 15.76 0.4M
2024-03-06 15.29 15.49 15.27 15.43 0.3M
2024-03-05 15.15 15.30 15.07 15.27 0.3M
2024-03-04 15.05 15.13 14.90 15.09 0.3M
2024-03-01 15.00 15.06 14.81 15.03 0.3M
2024-02-29 14.87 14.97 14.83 14.96 0.2M
2024-02-28 14.90 14.93 14.77 14.87 0.3M
2024-02-27 14.84 14.85 14.72 14.84 0.1M
2024-02-26 14.89 14.93 14.76 14.78 0.2M
2024-02-23 14.90 14.98 14.81 14.89 0.2M
2024-02-22 14.97 14.97 14.79 14.86 0.2M
2024-02-21 14.95 15.01 14.87 14.92 0.2M
2024-02-20 15.01 15.08 14.94 14.98 0.2M
2024-02-16 14.94 15.06 14.86 15.01 0.1M
2024-02-15 14.84 15.01 14.84 15.01 0.1M
2024-02-14 14.77 14.87 14.70 14.80 0.1M
2024-02-13 14.91 14.91 14.73 14.76 0.2M
2024-02-12 14.85 15.00 14.79 14.99 0.2M
2024-02-09 14.85 14.86 14.75 14.84 0.2M
2024-02-08 14.92 14.96 14.77 14.84 0.2M
2024-02-07 15.00 15.05 14.82 14.93 0.2M
2024-02-06 15.05 15.07 14.91 14.95 0.2M
2024-02-05 15.12 15.15 14.93 15.08 0.2M
2024-02-02 15.14 15.24 15.11 15.16 0.1M
2024-02-01 15.31 15.34 15.02 15.14 0.4M
2024-01-31 15.44 15.44 15.23 15.26 0.2M
2024-01-30 15.33 15.47 15.30 15.43 0.1M
2024-01-29 15.42 15.42 15.26 15.31 0.2M
2024-01-26 15.23 15.42 15.23 15.41 0.2M
2024-01-25 15.20 15.26 15.14 15.25 0.2M
2024-01-24 15.22 15.27 15.10 15.18 0.2M
2024-01-23 15.25 15.30 15.15 15.21 0.1M
2024-01-22 15.14 15.25 15.11 15.24 0.2M
2024-01-19 15.15 15.15 15.02 15.12 0.1M
2024-01-18 15.06 15.10 14.96 15.10 0.2M
2024-01-17 15.10 15.10 14.95 15.08 0.2M
2024-01-16 15.21 15.22 15.06 15.11 0.2M
2024-01-12 15.23 15.29 15.18 15.24 0.1M
2024-01-11 15.20 15.22 14.98 15.22 0.1M
2024-01-10 15.21 15.29 15.15 15.24 0.1M
2024-01-09 15.25 15.30 15.18 15.22 0.2M
2024-01-08 15.26 15.38 15.24 15.32 0.2M
2024-01-05 15.16 15.24 15.12 15.23 0.1M
2024-01-04 14.95 15.19 14.91 15.18 0.2M
2024-01-03 14.94 14.99 14.85 14.91 0.2M
2024-01-02 15.00 15.05 14.89 14.96 0.2M