SLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 73.80 | 0.04 | 0.05% | 73.93 | 74.37 | 73.46 | 1,047,531 |
Mar 26 2024 | 73.76 | 0.28 | 0.38% | 73.64 | 74.29 | 73.28 | 2,291,111 |
Mar 25 2024 | 73.48 | -0.32 | -0.43% | 73.56 | 74.01 | 73.39 | 1,807,124 |
Mar 22 2024 | 73.80 | -0.72 | -0.97% | 74.52 | 74.81 | 73.76 | 1,062,244 |
Mar 21 2024 | 74.52 | 0.23 | 0.31% | 74.43 | 74.93 | 74.43 | 1,882,982 |
Mar 20 2024 | 74.29 | 0.16 | 0.22% | 74.13 | 74.45 | 74.03 | 2,004,879 |
Mar 19 2024 | 74.13 | 0.27 | 0.37% | 73.85 | 74.42 | 73.85 | 1,858,673 |
Mar 18 2024 | 73.86 | -0.11 | -0.15% | 74.00 | 74.42 | 73.76 | 1,776,564 |
Mar 15 2024 | 73.97 | 0.12 | 0.16% | 73.73 | 74.34 | 73.62 | 3,845,988 |
Mar 14 2024 | 73.85 | -0.45 | -0.61% | 74.30 | 74.30 | 73.38 | 1,741,622 |
Mar 13 2024 | 74.30 | 0.33 | 0.45% | 74.06 | 74.45 | 73.97 | 3,337,273 |
Mar 12 2024 | 73.97 | -0.07 | -0.09% | 74.25 | 74.44 | 73.66 | 2,130,040 |
Mar 11 2024 | 74.04 | -0.17 | -0.23% | 73.87 | 74.15 | 73.56 | 3,945,345 |
Mar 08 2024 | 74.21 | 0.00 | 0.00% | 74.13 | 74.56 | 74.01 | 1,370,813 |
Mar 07 2024 | 74.21 | 0.88 | 1.20% | 73.56 | 74.45 | 73.45 | 1,905,085 |
Mar 06 2024 | 73.33 | 0.36 | 0.49% | 73.45 | 73.83 | 73.03 | 1,949,093 |
Mar 05 2024 | 72.97 | 0.68 | 0.94% | 72.38 | 73.20 | 72.27 | 2,728,821 |
Mar 04 2024 | 72.29 | -0.26 | -0.36% | 72.15 | 72.70 | 72.11 | 2,218,195 |
Mar 01 2024 | 72.55 | 0.47 | 0.65% | 72.02 | 72.95 | 72.02 | 2,186,765 |
Feb 29 2024 | 72.08 | -1.00 | -1.37% | 73.08 | 73.15 | 72.04 | 6,840,619 |
Feb 28 2024 | 73.08 | 0.15 | 0.21% | 72.71 | 73.61 | 72.71 | 2,448,016 |
Feb 27 2024 | 72.93 | -1.07 | -1.45% | 73.41 | 73.41 | 72.47 | 1,676,988 |
Feb 26 2024 | 74.00 | -0.43 | -0.58% | 74.40 | 74.80 | 73.84 | 5,479,484 |
Feb 23 2024 | 74.43 | 0.60 | 0.81% | 73.99 | 74.72 | 73.96 | 2,314,907 |
Feb 22 2024 | 73.83 | 1.30 | 1.79% | 73.00 | 73.88 | 72.70 | 3,097,406 |
Feb 21 2024 | 72.53 | -0.90 | -1.23% | 73.49 | 73.49 | 72.21 | 3,415,059 |
Feb 20 2024 | 73.43 | 0.66 | 0.91% | 72.45 | 73.47 | 72.45 | 4,787,695 |
Feb 16 2024 | 72.77 | 0.74 | 1.03% | 72.22 | 72.90 | 72.12 | 2,009,120 |
Feb 15 2024 | 72.03 | 0.80 | 1.12% | 71.50 | 72.39 | 71.50 | 1,800,281 |
Feb 14 2024 | 71.23 | 0.90 | 1.28% | 70.50 | 71.31 | 70.37 | 1,895,431 |
Feb 13 2024 | 70.33 | -0.74 | -1.04% | 70.66 | 70.99 | 69.71 | 4,151,996 |
Feb 12 2024 | 71.07 | -0.40 | -0.56% | 71.50 | 71.64 | 70.86 | 3,216,918 |
Feb 09 2024 | 71.47 | 0.44 | 0.62% | 71.17 | 71.64 | 70.57 | 1,612,163 |
Feb 08 2024 | 71.03 | 0.49 | 0.69% | 70.76 | 71.30 | 70.01 | 1,810,931 |
Feb 07 2024 | 70.54 | 0.00 | 0.00% | 70.54 | 70.54 | 70.54 | 0 |
Feb 06 2024 | 70.54 | 1.39 | 2.01% | 69.42 | 70.56 | 69.34 | 2,662,437 |
Feb 05 2024 | 69.15 | -0.39 | -0.56% | 69.37 | 69.47 | 68.83 | 2,439,852 |
Feb 02 2024 | 69.54 | -0.02 | -0.03% | 69.51 | 69.94 | 69.02 | 1,422,726 |
Feb 01 2024 | 69.56 | -0.13 | -0.19% | 69.79 | 69.80 | 68.43 | 1,185,434 |
Jan 31 2024 | 69.69 | 0.18 | 0.26% | 69.67 | 70.38 | 69.40 | 2,578,733 |
Jan 30 2024 | 69.51 | 0.15 | 0.22% | 69.21 | 69.75 | 69.21 | 1,121,567 |
Jan 29 2024 | 69.36 | 0.25 | 0.36% | 69.00 | 69.40 | 68.77 | 1,478,754 |
Jan 26 2024 | 69.11 | 0.00 | 0.00% | 69.10 | 69.33 | 68.58 | 1,257,037 |
Jan 25 2024 | 69.11 | -0.06 | -0.09% | 69.44 | 69.56 | 69.00 | 573,779 |
Jan 24 2024 | 69.17 | 0.68 | 0.99% | 68.80 | 69.33 | 68.80 | 866,301 |
Jan 23 2024 | 68.49 | -0.11 | -0.16% | 68.88 | 69.09 | 68.45 | 738,994 |
Jan 22 2024 | 68.60 | 0.12 | 0.18% | 68.64 | 68.99 | 68.41 | 1,277,294 |
Jan 19 2024 | 68.48 | 0.43 | 0.63% | 68.12 | 68.65 | 67.80 | 949,889 |
Jan 18 2024 | 68.05 | 0.46 | 0.68% | 67.72 | 68.36 | 67.60 | 1,209,387 |
Jan 17 2024 | 67.59 | -0.83 | -1.21% | 67.85 | 68.04 | 67.29 | 1,078,070 |
Jan 16 2024 | 68.42 | 0.08 | 0.12% | 67.99 | 68.49 | 67.70 | 1,072,409 |
Jan 15 2024 | 68.34 | -0.01 | -0.01% | 68.58 | 68.58 | 67.90 | 686,343 |
Jan 12 2024 | 68.35 | 0.04 | 0.06% | 68.43 | 69.09 | 68.01 | 853,769 |
Jan 11 2024 | 68.31 | -0.17 | -0.25% | 68.40 | 68.56 | 67.60 | 2,905,953 |
Jan 10 2024 | 68.48 | 0.24 | 0.35% | 68.10 | 68.62 | 68.10 | 835,581 |
Jan 09 2024 | 68.24 | -0.48 | -0.70% | 68.40 | 68.49 | 67.92 | 873,230 |
Jan 08 2024 | 68.72 | 0.24 | 0.35% | 68.43 | 68.74 | 68.39 | 1,429,440 |
Jan 05 2024 | 68.48 | -0.02 | -0.03% | 68.29 | 69.02 | 68.14 | 663,547 |
Jan 04 2024 | 68.50 | 0.17 | 0.25% | 68.31 | 69.07 | 68.27 | 643,325 |
Jan 03 2024 | 68.33 | -0.06 | -0.09% | 68.18 | 68.42 | 67.96 | 1,369,951 |
Jan 02 2024 | 68.39 | -0.33 | -0.48% | 68.17 | 68.69 | 68.17 | 2,102,302 |
Dec 29 2023 | 68.72 | 0.60 | 0.88% | 68.14 | 68.75 | 68.14 | 857,111 |