Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 12.70 | -0.07 | -0.55% | 12.70 | 12.73 | 12.53 | 75,219 |
| May 22 2024 | 12.77 | 0.02 | 0.16% | 12.67 | 12.83 | 12.60 | 22,896 |
| May 21 2024 | 12.75 | 0.01 | 0.08% | 12.75 | 12.84 | 12.75 | 31,460 |
| May 20 2024 | 12.74 | -0.10 | -0.78% | 12.86 | 12.89 | 12.69 | 18,447 |
| May 17 2024 | 12.84 | -0.26 | -1.98% | 13.10 | 13.11 | 12.83 | 27,125 |
| May 16 2024 | 13.10 | 0.49 | 3.89% | 12.79 | 13.14 | 12.79 | 91,596 |
| May 15 2024 | 12.61 | 0.09 | 0.72% | 12.51 | 12.67 | 12.51 | 109,400 |
| May 14 2024 | 12.52 | -0.10 | -0.79% | 12.62 | 12.652 | 12.51 | 845,536 |
| May 13 2024 | 12.62 | -0.06 | -0.47% | 12.62 | 12.64 | 12.47 | 20,044 |
| May 10 2024 | 12.68 | 0.06 | 0.48% | 12.60 | 12.71 | 12.60 | 21,371 |
| May 09 2024 | 12.62 | -0.15 | -1.17% | 12.68 | 12.75 | 12.58 | 10,621 |
| May 08 2024 | 12.77 | 0.04 | 0.31% | 13.00 | 13.00 | 12.73 | 101,191 |
| May 07 2024 | 12.73 | 0.16 | 1.27% | 12.70 | 12.76 | 12.635 | 31,223 |
| May 06 2024 | 12.57 | 0.17 | 1.37% | 12.49 | 12.58 | 12.49 | 39,297 |
| May 03 2024 | 12.40 | 0.20 | 1.64% | 12.21 | 12.42 | 12.21 | 17,874 |
| May 02 2024 | 12.20 | 0.06 | 0.49% | 12.09 | 12.20 | 12.09 | 57,853 |
| May 01 2024 | 12.14 | -0.10 | -0.82% | 12.00 | 12.17 | 11.76 | 43,321 |
| Apr 30 2024 | 12.24 | 0.02 | 0.16% | 12.18 | 12.24 | 12.15 | 41,941 |
| Apr 29 2024 | 12.22 | 0.26 | 2.17% | 12.03 | 12.23 | 12.03 | 19,643 |
| Apr 26 2024 | 11.96 | -0.26 | -2.13% | 12.03 | 12.23 | 11.94 | 27,320 |
| Apr 24 2024 | 12.22 | -0.03 | -0.24% | 12.38 | 12.41 | 12.21 | 26,335 |
| Apr 23 2024 | 12.25 | 0.13 | 1.07% | 12.30 | 12.33 | 12.25 | 19,950 |
| Apr 22 2024 | 12.12 | 0.08 | 0.66% | 11.99 | 12.18 | 11.99 | 38,025 |
| Apr 19 2024 | 12.04 | -0.14 | -1.15% | 12.18 | 12.18 | 11.94 | 53,937 |
| Apr 18 2024 | 12.18 | -0.01 | -0.08% | 11.90 | 12.19 | 11.90 | 58,485 |
| Apr 17 2024 | 12.19 | 0.02 | 0.16% | 12.17 | 12.23 | 12.12 | 34,197 |
| Apr 16 2024 | 12.17 | -0.21 | -1.70% | 12.24 | 12.29 | 12.07 | 44,806 |
| Apr 15 2024 | 12.38 | -0.13 | -1.04% | 12.40 | 12.48 | 12.38 | 49,248 |
| Apr 12 2024 | 12.51 | -0.11 | -0.87% | 12.50 | 12.545 | 12.50 | 16,574 |
| Apr 11 2024 | 12.62 | -0.16 | -1.25% | 12.48 | 12.62 | 12.41 | 29,338 |
| Apr 10 2024 | 12.78 | 0.11 | 0.87% | 12.62 | 12.82 | 12.62 | 17,376 |
| Apr 09 2024 | 12.67 | -0.16 | -1.25% | 12.75 | 12.78 | 12.67 | 45,510 |
| Apr 08 2024 | 12.83 | 0.06 | 0.47% | 12.80 | 12.90 | 12.76 | 28,820 |
| Apr 05 2024 | 12.77 | -0.12 | -0.93% | 12.86 | 12.92 | 12.74 | 44,231 |
| Apr 04 2024 | 12.89 | 0.10 | 0.78% | 12.67 | 12.93 | 12.67 | 28,419 |
| Apr 03 2024 | 12.79 | -0.41 | -3.11% | 13.02 | 13.06 | 12.74 | 57,159 |
| Apr 02 2024 | 13.20 | -0.12 | -0.90% | 13.28 | 13.33 | 13.15 | 44,553 |
| Mar 28 2024 | 13.32 | 0.24 | 1.83% | 13.20 | 13.38 | 13.20 | 33,170 |
| Mar 27 2024 | 13.08 | -0.17 | -1.28% | 13.05 | 13.10 | 13.04 | 10,117 |
| Mar 26 2024 | 13.25 | -0.06 | -0.45% | 13.10 | 13.28 | 13.07 | 36,188 |
| Mar 25 2024 | 13.31 | 0.26 | 1.99% | 13.02 | 13.34 | 13.02 | 45,617 |
| Mar 22 2024 | 13.05 | 0.17 | 1.32% | 12.91 | 13.08 | 12.90 | 29,209 |
| Mar 21 2024 | 12.88 | 0.17 | 1.34% | 12.92 | 12.97 | 12.81 | 25,612 |
| Mar 20 2024 | 12.71 | -0.02 | -0.16% | 12.78 | 12.78 | 12.63 | 44,202 |
| Mar 19 2024 | 12.73 | 0.17 | 1.35% | 12.62 | 12.73 | 12.58 | 51,844 |
| Mar 18 2024 | 12.56 | -0.23 | -1.80% | 12.62 | 12.67 | 12.53 | 155,136 |
| Mar 15 2024 | 12.79 | 0.06 | 0.47% | 12.61 | 12.90 | 12.53 | 23,465 |
| Mar 14 2024 | 12.73 | 0.01 | 0.08% | 12.69 | 12.77 | 12.69 | 103,374 |
| Mar 13 2024 | 12.72 | 0.13 | 1.03% | 12.72 | 12.73 | 12.65 | 13,517 |
| Mar 12 2024 | 12.59 | -0.02 | -0.16% | 12.59 | 12.65 | 12.50 | 33,708 |
| Mar 11 2024 | 12.61 | -0.11 | -0.86% | 12.69 | 12.69 | 12.56 | 873,817 |
| Mar 08 2024 | 12.72 | 0.11 | 0.87% | 12.45 | 12.72 | 12.43 | 21,978 |
| Mar 07 2024 | 12.61 | 0.03 | 0.24% | 12.56 | 12.63 | 12.53 | 29,858 |
| Mar 06 2024 | 12.58 | 0.01 | 0.08% | 12.41 | 12.62 | 12.36 | 56,225 |
| Mar 05 2024 | 12.57 | -0.01 | -0.08% | 12.40 | 12.58 | 12.36 | 33,147 |
| Mar 04 2024 | 12.58 | 0.18 | 1.45% | 12.41 | 12.64 | 12.38 | 34,197 |
| Mar 01 2024 | 12.40 | 0.08 | 0.65% | 12.13 | 12.43 | 12.09 | 60,874 |
| Feb 29 2024 | 12.32 | 0.25 | 2.07% | 12.14 | 12.32 | 12.14 | 60,223 |
| Feb 28 2024 | 12.07 | 0.03 | 0.25% | 12.06 | 12.12 | 11.98 | 46,634 |
| Feb 27 2024 | 12.04 | -0.10 | -0.82% | 12.14 | 12.14 | 11.96 | 25,941 |
| Feb 26 2024 | 12.14 | -0.01 | -0.08% | 12.18 | 12.22 | 12.07 | 40,529 |
