Historical Stock Prices

SLF 
$35.93
*  
0.37
1.04%
Get SLF Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SLF now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 35.52 36.14 35.37 35.93 460,478
12/18/2014 35.92 36.32 35.09 35.56 605,088
12/17/2014 35.22 35.68 34.89 35.4 379,479
12/16/2014 34.9 35.65 34.85 35.14 667,133
12/15/2014 35.35 35.69 34.69 35.1 350,540
12/12/2014 35.88 36.06 35.33 35.43 368,841
12/11/2014 35.74 36.47 35.69 36.2 264,928
12/10/2014 36.66 36.77 35.66 35.99 334,877
12/09/2014 36.66 37.04 36.47 36.99 279,662
12/08/2014 37.65 37.7 36.86 37.11 326,816
12/05/2014 37.41 38.02 37.38 37.79 272,296
12/04/2014 37.59 37.97 37.35 37.44 346,440
12/03/2014 37.04 38.08 36.87 38.01 360,248
12/02/2014 37.47 37.47 36.97 37.09 247,271
12/01/2014 37.27 37.65 37.02 37.47 254,399
11/28/2014 37.06 37.39 37.06 37.34 136,792
11/26/2014 37.13 37.44 37.02 37.32 174,878
11/25/2014 36.87 37.34 36.87 37.07 325,382
11/24/2014 36.78 37.0133 36.5 36.81 230,562
11/21/2014 37.13 37.21 36.87 36.95 254,074
11/20/2014 36.53 36.81 36.46 36.8 169,559
11/19/2014 36.73 36.73 36.47 36.55 215,602
11/18/2014 36.72 36.88 36.6301 36.77 144,596
11/17/2014 36.34 36.79 36.34 36.6 223,185
11/14/2014 36.25 36.65 36.25 36.5 169,654
11/13/2014 36.6 36.6 36.08 36.19 267,319
11/12/2014 36.05 36.45 36 36.41 215,426
11/11/2014 36.02 36.3 35.89 36.1 244,446
11/10/2014 35.46 35.94 35.46 35.9 253,208
11/07/2014 34.92 35.42 34.91 35.38 390,033
11/06/2014 35.86 35.98 34.5 34.67 418,801
11/05/2014 35.1 36.03 34.95 35.62 354,878
11/04/2014 34.88 35.17 34.81 35 196,061
11/03/2014 35.42 35.57 34.79 35.04 274,728
10/31/2014 35.48 36.07 35.45 35.6 206,092
10/30/2014 34.96 35.6 34.84 35.21 165,815
10/29/2014 35.28 35.36 34.63 35.08 177,494
10/28/2014 34.8 35.22 34.712 35.14 219,478
10/27/2014 34.72 34.87 34.58 34.65 239,845
10/24/2014 34.7 35.01 34.52 34.86 216,782
10/23/2014 34.63 34.98 34.44 34.61 251,293
10/22/2014 34.76 34.97 34.17 34.27 339,229
10/21/2014 34.06 35.05 33.76 34.82 283,248
10/20/2014 33.81 33.86 33.33 33.71 233,508
10/17/2014 33.31 34.02 33.2301 33.79 252,844
10/16/2014 31.74 33.4 31.52 32.92 384,336
10/15/2014 33.13 33.13 31.93 32.55 448,430
10/14/2014 33.83 34.01 33.44 33.59 230,766
10/13/2014 34.45 34.74 33.93 33.94 98,223
10/10/2014 35.14 35.36 34.4 34.42 228,661
10/09/2014 35.91 35.95 34.94 35.2 226,201
10/08/2014 35.62 36.03 35.16 35.96 227,327
10/07/2014 36.24 36.31 35.58 35.62 232,475
10/06/2014 35.92 36.44 35.88 36.28 187,395
10/03/2014 35.87 36.165 35.59 35.73 295,120
10/02/2014 36.09 36.18 35.4 35.86 260,072
10/01/2014 36.27 36.3 35.87 36.03 248,209
09/30/2014 36.64 36.65 36.1301 36.27 188,642
09/29/2014 36.6 36.95 36.45 36.74 112,681
09/26/2014 36.58 37.146 36.34 37.02 163,109
09/25/2014 37.39 37.39 36.37 36.67 243,915
09/24/2014 37.36 37.62 37.03 37.56 144,956
09/23/2014 37.84 37.865 37.43 37.51 123,397
09/22/2014 37.97 38.26 37.69 37.92 208,215
09/19/2014 38.48 38.71 38.13 38.28 190,055
09/18/2014 37.94 38.42 37.92 38.36 138,856
09/17/2014 38.16 38.16 37.81 37.86 162,473
09/16/2014 37.89 38.2 37.78 38.11 138,020
09/15/2014 37.73 38 37.68 37.92 201,122
09/12/2014 37.31 37.81 37.25 37.78 196,331
09/11/2014 37.63 37.69 37.36 37.38 146,304
09/10/2014 37.75 37.95 37.63 37.81 277,075
09/09/2014 37.66 37.9 37.44 37.81 208,822
09/08/2014 37.71 37.95 37.63 37.9 167,290
09/05/2014 37.97 38.05 37.67 37.83 156,389
09/04/2014 37.96 38.12 37.9101 38 233,023
09/03/2014 37.56 38.01 37.51 37.83 183,216
09/02/2014 37.09 37.48 36.99 37.42 186,141
08/29/2014 37.21 37.21 36.832 37.19 174,661
08/28/2014 37.41 37.56 37.16 37.22 155,058
08/27/2014 37.24 37.58 37.1894 37.55 134,022
08/26/2014 37.41 37.44 37.17 37.27 168,450
08/25/2014 37.48 37.48 37.12 37.32 174,843
08/22/2014 37.83 37.95 37.58 37.7 148,794
08/21/2014 37.14 37.95 37.14 37.85 213,357
08/20/2014 37.21 37.55 37.12 37.26 166,527
08/19/2014 37.28 37.49 37.18 37.19 175,113
08/18/2014 37.26 37.47 37.26 37.29 84,477
08/15/2014 37.4 37.48 36.688 37.15 136,286
08/14/2014 36.82 37.25 36.82 37.19 121,287
08/13/2014 37.11 37.16 36.74 36.74 184,866
08/12/2014 37.02 37.32 36.83 36.96 169,258
08/11/2014 37.06 37.17 36.94 37.04 146,149
08/08/2014 36.47 37 36.23 36.84 449,352
08/07/2014 38.11 38.4 36.55 36.72 316,564
08/06/2014 37.29 37.76 37.2 37.68 125,971
08/05/2014 37.83 37.83 37.26 37.54 240,986
08/04/2014 37.79 38.24 37.61 38.2 81,832
08/01/2014 38.06 38.17 37.46 37.6 136,148
07/31/2014 38.59 38.83 38.09 38.13 267,718
07/30/2014 38.38 38.85 38.32 38.81 254,870
07/29/2014 38.43 38.46 38.11 38.35 165,893
07/28/2014 38.24 38.483 38.16 38.42 184,281
07/25/2014 38.1 38.55 38.06 38.29 128,230
07/24/2014 38.06 38.19 37.93 38.14 92,740
07/23/2014 37.93 38.08 37.71 38.02 134,240
07/22/2014 38.04 38.07 37.79 37.9 115,662
07/21/2014 37.94 38.1 37.82 38.05 118,346
07/18/2014 37.87 38.4 37.71 38.23 162,460
07/17/2014 38 38.05 37.74 37.79 211,061
07/16/2014 37.53 38.188 37.46 38.15 233,998
07/15/2014 37.26 37.59 37.255 37.38 141,344
07/14/2014 37.17 37.46 37.15 37.32 137,483
07/11/2014 37.36 37.36 37 37.04 125,843
07/10/2014 36.89 37.59 36.74 37.55 192,618
07/09/2014 37.18 37.52 37.04 37.39 141,420
07/08/2014 37.25 37.25 36.88 37.19 140,471
07/07/2014 37.49 37.51 37.12 37.35 134,670
07/03/2014 37.4 37.68 37.28 37.59 117,732
07/02/2014 36.77 37.2559 36.77 37.22 204,804
07/01/2014 36.75 37.18 36.66 37.01 113,439
06/30/2014 36.71 36.87 36.57 36.71 160,913
06/27/2014 36.59 36.86 36.51 36.83 115,678
06/26/2014 36.5 36.64 36.06 36.6 219,377
06/25/2014 36.06 36.4 36.01 36.32 151,538
06/24/2014 36.16 36.32 35.98 36.09 155,243
06/23/2014 36.11 36.29 36.02 36.26 143,699
06/20/2014 35.91 36.22 35.89 36.21 185,808
06/19/2014 36.03 36.03 35.6098 35.7 116,871
06/18/2014 35.75 35.94 35.53 35.94 315,189
06/17/2014 35.6 35.99 35.41 35.82 716,615
06/16/2014 35.29 35.72 35.29 35.7 235,977
06/13/2014 35.15 35.54 35.02 35.43 165,164
06/12/2014 35.2 35.23 34.99 35.15 134,129
06/11/2014 35.21 35.32 35.04 35.2 115,814
06/10/2014 35.17 35.33 35 35.28 103,792
06/09/2014 34.85 35.42 34.85 35.27 160,150
06/06/2014 34.93 34.99 34.7 34.93 104,284
06/05/2014 34.74 35.02 34.59 34.98 209,722
06/04/2014 34.21 34.78 34.03 34.74 209,379
06/03/2014 33.74 34.37 33.74 34.36 617,154
06/02/2014 33.79 33.94 33.67 33.87 197,417
05/30/2014 33.82 33.99 33.5201 33.85 282,415
05/29/2014 34.17 34.17 33.56 33.79 216,481
05/28/2014 34.1 34.17 33.76 34.03 223,293
05/27/2014 34.09 34.27 34 34.25 154,980
05/23/2014 33.87 33.93 33.5901 33.8 201,968
05/22/2014 33.94 34.26 33.73 34.11 161,280
05/21/2014 33.75 33.97 33.69 33.93 134,279
05/20/2014 33.93 34.15 33.551 33.69 129,080
05/19/2014 33.88 34.06 33.76 34.03 53,116
05/16/2014 34.12 34.22 33.87 34.04 101,328
05/15/2014 34.46 34.54 33.68 34.12 246,707
05/14/2014 34.64 34.65 34.42 34.52 148,419
05/13/2014 34.57 34.76 34.48 34.71 83,366
05/12/2014 34.64 34.75 34.4 34.68 123,078
05/09/2014 34.7 34.84 34.3101 34.48 146,836
05/08/2014 34.64 35.34 34.61 34.93 161,659
05/07/2014 34.53 34.75 34.165 34.56 222,479
05/06/2014 34.32 34.535 34.27 34.48 293,302
05/05/2014 34 34.41 33.7 34.31 154,463
05/02/2014 33.99 34.379 33.99 34.11 135,890
05/01/2014 33.79 34.12 33.76 34 110,622
04/30/2014 33.64 33.89 33.61 33.84 100,527
04/29/2014 33.34 33.75 33.31 33.75 145,259
04/28/2014 33.18 33.19 32.71 33.19 145,975
04/25/2014 33.37 33.46 33 33.02 169,642
04/24/2014 33.61 33.66 33.41 33.52 102,220
04/23/2014 33.5 33.62 33.27 33.53 174,624
04/22/2014 33.6 33.61 33.27 33.42 157,544
04/21/2014 33.45 33.61 33.32 33.48 105,744
04/17/2014 33.06 33.6899 33.02 33.46 148,156
04/16/2014 32.75 33.01 32.66 32.95 225,045
04/15/2014 32.5 32.66 32.28 32.56 230,839
04/14/2014 33.15 33.15 32.48 32.55 209,603
04/11/2014 33.16 33.17 32.7022 32.86 194,595
04/10/2014 34.13 34.14 33.38 33.43 176,331
04/09/2014 33.59 34.11 33.52 34.04 144,886
04/08/2014 33.37 33.93 33.21 33.56 240,739
04/07/2014 33.86 33.87 33.25 33.25 229,624
04/04/2014 34.51 34.69 33.96 34.03 167,943
04/03/2014 34.64 34.68 34.27 34.36 240,092
04/02/2014 34.69 34.74 34.531 34.62 239,965
04/01/2014 34.74 34.95 34.56 34.65 253,285
03/31/2014 34.82 35 34.58 34.63 248,655
03/28/2014 34.78 35.12 34.47 34.58 141,651
03/27/2014 34.69 34.8 34.4401 34.79 181,628
03/26/2014 35.07 35.22 34.73 34.73 167,372
03/25/2014 35.08 35.18 34.83 34.98 247,347
03/24/2014 34.78 35 34.431 34.91 245,286
03/21/2014 34.75 34.9 34.55 34.62 253,315
03/20/2014 33.95 34.71 33.8 34.62 196,329
03/19/2014 34.26 34.45 33.85 34.02 183,415
03/18/2014 34.55 34.83 34.37 34.42 269,081
03/17/2014 34.3 34.61 34.19 34.46 154,201
03/14/2014 34.35 34.47 34.04 34.15 125,139
03/13/2014 34.78 34.96 34.35 34.52 186,851
03/12/2014 34.45 34.8 34.24 34.75 123,063
03/11/2014 34.72 34.92 34.53 34.68 178,470
03/10/2014 34.84 34.92 34.58 34.68 186,236
03/07/2014 35.39 35.39 34.84 34.94 239,758
03/06/2014 35.27 35.44 35.13 35.4 172,211
03/05/2014 34.99 35.27 34.84 35.22 193,530
03/04/2014 34.91 35.11 34.8 35.03 654,291
03/03/2014 34.28 34.69 34.12 34.67 217,705
02/28/2014 34.74 35.24 34.58 34.65 484,315
02/27/2014 34.54 34.73 34.3 34.66 452,967
02/26/2014 35.02 35.33 34.5 34.64 485,401
02/25/2014 35.71 35.73 35.27 35.42 240,930
02/24/2014 35.93 36.21 35.6 35.76 261,789
02/21/2014 35.44 35.91 35.41 35.78 226,500
02/20/2014 35.44 35.79 35.42 35.55 228,310
02/19/2014 35.48 35.74 35.35 35.52 255,400
02/18/2014 35.53 35.76 35.38 35.61 232,010
02/14/2014 34.95 35.52 34.7 35.37 256,264
02/13/2014 33.87 35.19 33.73 34.96 406,906
02/12/2014 33.9 34.46 33.87 34.12 303,860
02/11/2014 33.55 33.93 33.3732 33.74 243,363
02/10/2014 33.62 33.6999 33.18 33.49 231,168
02/07/2014 33.58 33.79 33.35 33.63 214,696
02/06/2014 32.58 33.53 32.4 33.31 490,362
02/05/2014 31.88 32.61 31.69 32.52 397,695
02/04/2014 31.96 32.31 31.84 31.94 290,703
02/03/2014 33.09 33.18 31.76 31.92 449,721
01/31/2014 32.53 33.07 32.41 32.95 326,575
01/30/2014 32.8 33.155 32.68 33.08 393,256
01/29/2014 32.8 32.87 32.4091 32.56 333,707
01/28/2014 32.61 33.19 32.61 33.05 285,932
01/27/2014 33.41 33.57 32.59 32.61 531,971
01/24/2014 34.39 34.48 33.17 33.29 357,412
01/23/2014 34.71 34.9 34.46 34.58 284,203
01/22/2014 35.05 35.22 34.78 34.87 173,175
01/21/2014 35.06 35.24 35 35.02 189,770
01/17/2014 35.06 35.14 34.93 35.01 189,814
01/16/2014 34.9 35.21 34.59 35.15 2,278,114
01/15/2014 34.32 35.034 34.161 34.9 205,612
01/14/2014 34.7 34.81 34.24 34.39 229,254
01/13/2014 34.98 35.23 34.6 34.78 472,348
01/10/2014 34.75 35.15 34.52 35.01 312,152
01/09/2014 34.62 35.1973 34.31 35.01 343,085
01/08/2014 33.94 34.6 33.84 34.58 391,802
01/07/2014 34.42 34.48 33.93 33.94 348,122
01/06/2014 34.67 34.67 34.23 34.46 221,263
01/03/2014 34.79 34.89 34.62 34.7 186,580
01/02/2014 35.25 35.32 34.42 34.63 247,699
12/31/2013 35.39 35.58 35.29 35.33 138,272
12/30/2013 35.25 35.39 35.09 35.36 175,288
12/27/2013 35.09 35.5 35.01 35.3 228,894
12/26/2013 35.13 35.13 34.9572 35.04 82,537
12/24/2013 35.13 35.13 34.9572 35.04 94,168
12/23/2013 35.07 35.09 34.79 34.86 184,556
12/20/2013 34.75 35.03 34.66 34.78 311,198
12/19/2013 34.06 34.77 33.96 34.66 235,287
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?