Quantcast

Historical Stock Prices

SLF 
$40.61
*  
0.45
1.12%
Get SLF Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 40.27 40.6932 40.27 40.61 410,699
08/16/2018 40.03 40.36 40.01 40.16 368,140
08/15/2018 39.38 39.87 39.34 39.84 558,965
08/14/2018 38.91 39.8 38.91 39.75 554,875
08/13/2018 39.16 39.28 38.72 38.85 466,482
08/10/2018 39.51 39.57 39.134 39.19 552,888
08/09/2018 39.71 39.945 38.1 39.89 830,506
08/08/2018 39.47 40.07 39.45 39.95 365,275
08/07/2018 40.25 40.66 39.4 39.46 832,296
08/06/2018 40.24 40.32 40 40.11 230,229
08/03/2018 40.38 40.47 39.9 40.24 762,854
08/02/2018 40.61 40.61 40.08 40.43 385,347
08/01/2018 40.92 41.22 40.7 40.87 244,361
07/31/2018 40.91 41.04 40.56 40.89 392,610
07/30/2018 40.64 41.08 40.64 40.68 269,335
07/27/2018 40.81 40.96 40.57 40.59 394,851
07/26/2018 41.02 41.02 40.6 40.63 749,958
07/25/2018 40.6 40.99 40.3 40.94 417,087
07/24/2018 40.49 40.74 40.48 40.52 496,688
07/23/2018 40.42 40.65 40.18 40.55 444,508
07/20/2018 40.47 40.69 40.28 40.36 340,438
07/19/2018 40.62 40.79 40.24 40.27 244,665
07/18/2018 40.67 40.91 40.48 40.82 226,333
07/17/2018 40.59 40.76 40.28 40.69 317,164
07/16/2018 40.46 40.71 40.42 40.63 227,829
07/13/2018 40.45 40.45 40.21 40.42 229,003
07/12/2018 40.26 40.69 40.15 40.48 316,744
07/11/2018 40.4 40.46 39.89 39.93 361,573
07/10/2018 40.48 40.71 40.47 40.67 586,149
07/09/2018 40.47 40.6216 40.22 40.5 381,134
07/06/2018 40 40.31 39.89 40.28 223,375
07/05/2018 40.2 40.31 39.8 39.99 252,459
07/03/2018 40.37 40.5924 39.83 39.94 226,697
07/02/2018 39.9 39.97 39.67 39.89 190,210
06/29/2018 39.75 40.38 39.75 40.14 635,692
06/28/2018 39.47 39.55 39.08 39.44 398,363
06/27/2018 39.71 39.92 39.36 39.47 472,795
06/26/2018 40 40.24 39.61 39.65 319,727
06/25/2018 40.77 40.77 39.855 39.94 415,168
06/22/2018 40.92 41.04 40.72 40.91 209,725
06/21/2018 41.01 41.08 40.575 40.74 292,329
06/20/2018 41.09 41.38 40.98 41.09 250,846
06/19/2018 40.93 41.26 40.8 41.02 272,426
06/18/2018 41.35 41.36 41.09 41.31 327,769
06/15/2018 41.49 41.84 41.41 41.6 360,391
06/14/2018 42.23 42.29 41.69 41.8 320,264
06/13/2018 41.88 42.3312 41.871 42.17 281,852
06/12/2018 42.45 42.5 41.78 41.86 345,743
06/11/2018 42.48 42.75 42.37 42.39 337,577
06/08/2018 42.21 42.565 42.1 42.56 242,445
06/07/2018 42.2 42.41 41.99 42.27 362,398
06/06/2018 42.06 42.36 41.94 42.07 356,333
06/05/2018 41.59 41.78 41.5 41.78 299,872
06/04/2018 41.58 41.81 41.57 41.66 354,261
06/01/2018 41.64 41.77 41.37 41.45 256,926
05/31/2018 41.51 41.51 40.91 41.33 530,079
05/30/2018 41.28 41.65 41.01 41.6 403,881
05/29/2018 41.07 41.23 40.63 40.88 813,918
05/25/2018 42.55 42.75 42.33 42.43 422,046
05/24/2018 43.01 43.03 42.64 42.87 389,112
05/23/2018 43.1 43.2 42.82 43.09 450,031
05/22/2018 43.76 43.995 43.365 43.44 498,469
05/21/2018 43.57 43.75 43.35 43.57 229,862
05/18/2018 43.41 43.41 42.92 43.37 462,985
05/17/2018 43.47 43.79 43.39 43.58 476,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio