Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 50.66 | 0.45 | 0.90% | 50.41 | 50.83 | 50.27 | 338,723 |
| Apr 17 2024 | 50.21 | -0.10 | -0.20% | 50.58 | 50.81 | 49.8829 | 416,288 |
| Apr 16 2024 | 50.31 | -0.43 | -0.85% | 50.51 | 50.59 | 49.98 | 416,255 |
| Apr 15 2024 | 50.74 | -0.21 | -0.41% | 51.34 | 51.83 | 50.55 | 339,726 |
| Apr 12 2024 | 50.95 | -0.71 | -1.37% | 51.29 | 51.58 | 50.78 | 478,851 |
| Apr 11 2024 | 51.66 | -0.80 | -1.52% | 52.53 | 52.54 | 51.39 | 2,335,384 |
| Apr 10 2024 | 52.46 | -0.72 | -1.35% | 52.48 | 52.67 | 51.95 | 613,353 |
| Apr 09 2024 | 53.18 | -0.15 | -0.28% | 53.52 | 53.55 | 52.66 | 339,926 |
| Apr 08 2024 | 53.33 | -0.06 | -0.11% | 53.57 | 53.73 | 53.29 | 282,254 |
| Apr 05 2024 | 53.39 | 0.25 | 0.47% | 52.94 | 53.575 | 52.87 | 347,171 |
| Apr 04 2024 | 53.14 | -0.22 | -0.41% | 53.84 | 54.01 | 53.05 | 305,009 |
| Apr 03 2024 | 53.36 | 0.01 | 0.02% | 53.24 | 53.80 | 53.18 | 466,169 |
| Apr 02 2024 | 53.35 | -0.61 | -1.13% | 53.63 | 53.85 | 53.295 | 511,840 |
| Apr 01 2024 | 53.96 | -0.62 | -1.14% | 54.58 | 54.58 | 53.70 | 667,744 |
| Mar 28 2024 | 54.58 | 0.20 | 0.37% | 54.51 | 54.89 | 54.51 | 451,476 |
| Mar 27 2024 | 54.38 | 0.10 | 0.18% | 54.35 | 54.74 | 54.12 | 513,824 |
| Mar 26 2024 | 54.28 | 0.22 | 0.41% | 54.32 | 54.72 | 54.04 | 379,108 |
| Mar 25 2024 | 54.06 | -0.14 | -0.26% | 54.21 | 54.479 | 54.06 | 334,009 |
| Mar 22 2024 | 54.20 | -0.87 | -1.58% | 54.92 | 55.13 | 54.19 | 288,540 |
| Mar 21 2024 | 55.07 | -0.01 | -0.02% | 55.22 | 55.46 | 55.03 | 315,073 |
| Mar 20 2024 | 55.08 | 0.47 | 0.86% | 54.46 | 55.17 | 54.46 | 262,021 |
| Mar 19 2024 | 54.61 | 0.08 | 0.15% | 54.49 | 54.85 | 54.38 | 251,030 |
| Mar 18 2024 | 54.53 | -0.10 | -0.18% | 54.59 | 54.95 | 54.47 | 297,052 |
| Mar 15 2024 | 54.63 | 0.05 | 0.09% | 54.47 | 54.90 | 54.41 | 441,448 |
| Mar 14 2024 | 54.58 | -0.59 | -1.07% | 55.20 | 55.20 | 54.2033 | 226,367 |
| Mar 13 2024 | 55.17 | 0.34 | 0.62% | 54.83 | 55.29 | 54.80 | 845,386 |
| Mar 12 2024 | 54.83 | -0.10 | -0.18% | 54.93 | 55.14 | 54.53 | 274,034 |
| Mar 11 2024 | 54.93 | -0.05 | -0.09% | 54.65 | 54.985 | 54.51 | 327,181 |
| Mar 08 2024 | 54.98 | -0.15 | -0.27% | 55.31 | 55.43 | 54.90 | 414,699 |
| Mar 07 2024 | 55.13 | 0.88 | 1.62% | 54.57 | 55.30 | 54.50 | 1,279,950 |
| Mar 06 2024 | 54.25 | 0.58 | 1.08% | 53.98 | 54.525 | 53.92 | 993,625 |
| Mar 05 2024 | 53.67 | 0.44 | 0.83% | 53.32 | 53.89 | 53.19 | 953,277 |
| Mar 04 2024 | 53.23 | -0.28 | -0.52% | 53.24 | 53.58 | 53.1039 | 286,919 |
| Mar 01 2024 | 53.51 | 0.39 | 0.73% | 53.08 | 53.84 | 53.01 | 678,934 |
| Feb 29 2024 | 53.12 | -0.72 | -1.34% | 53.94 | 53.94 | 53.10 | 1,080,515 |
| Feb 28 2024 | 53.84 | -0.03 | -0.06% | 53.74 | 54.235 | 53.55 | 360,898 |
| Feb 27 2024 | 53.87 | -0.90 | -1.64% | 54.34 | 54.34 | 53.595 | 3,807,807 |
| Feb 26 2024 | 54.77 | -0.34 | -0.62% | 55.11 | 55.34 | 54.62 | 490,354 |
| Feb 23 2024 | 55.11 | 0.36 | 0.66% | 54.97 | 55.35 | 54.88 | 2,126,595 |
| Feb 22 2024 | 54.75 | 1.04 | 1.94% | 54.06 | 54.80 | 53.87 | 866,982 |
| Feb 21 2024 | 53.71 | -0.59 | -1.09% | 54.34 | 54.34 | 53.43 | 583,304 |
| Feb 20 2024 | 54.30 | 0.34 | 0.63% | 53.78 | 54.39 | 53.71 | 734,657 |
| Feb 16 2024 | 53.96 | 0.49 | 0.92% | 53.49 | 54.11 | 53.39 | 403,394 |
| Feb 15 2024 | 53.47 | 0.88 | 1.67% | 52.69 | 53.70 | 52.69 | 664,194 |
| Feb 14 2024 | 52.59 | 0.77 | 1.49% | 52.03 | 52.65 | 51.915 | 358,288 |
| Feb 13 2024 | 51.82 | -1.01 | -1.91% | 52.34 | 52.41 | 51.32 | 1,012,462 |
| Feb 12 2024 | 52.83 | -0.26 | -0.49% | 53.09 | 53.30 | 52.655 | 602,350 |
| Feb 09 2024 | 53.09 | 0.31 | 0.59% | 52.81 | 53.24 | 52.37 | 597,727 |
| Feb 08 2024 | 52.78 | 0.20 | 0.38% | 52.59 | 52.94 | 51.99 | 563,173 |
| Feb 07 2024 | 52.58 | 0.28 | 0.54% | 52.17 | 52.79 | 52.17 | 711,758 |
| Feb 06 2024 | 52.30 | 1.24 | 2.43% | 51.28 | 52.32 | 51.21 | 824,891 |
| Feb 05 2024 | 51.06 | -0.59 | -1.14% | 51.35 | 51.38 | 50.89 | 796,836 |
| Feb 02 2024 | 51.65 | -0.31 | -0.60% | 51.45 | 51.99 | 51.285 | 688,502 |
| Feb 01 2024 | 51.96 | 0.10 | 0.19% | 51.71 | 52.04 | 51.03 | 948,151 |
| Jan 31 2024 | 51.86 | -0.02 | -0.04% | 52.05 | 52.63 | 51.78 | 605,981 |
| Jan 30 2024 | 51.88 | 0.16 | 0.31% | 51.54 | 52.05 | 51.50 | 466,822 |
| Jan 29 2024 | 51.72 | 0.33 | 0.64% | 51.26 | 51.74 | 51.12 | 401,619 |
| Jan 26 2024 | 51.39 | 0.10 | 0.19% | 51.31 | 51.60 | 51.03 | 493,946 |
| Jan 25 2024 | 51.29 | 0.17 | 0.33% | 51.58 | 51.58 | 51.19 | 657,445 |
| Jan 24 2024 | 51.12 | 0.27 | 0.53% | 51.32 | 51.60 | 50.97 | 644,247 |
| Jan 23 2024 | 50.85 | -0.02 | -0.04% | 51.00 | 51.25 | 50.835 | 386,104 |
| Jan 22 2024 | 50.87 | -0.11 | -0.22% | 51.21 | 51.33 | 50.85 | 394,546 |
