Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SLF	51.42	51.83	51.12	51.67	0.385	419,506	2,158	44.71	61.05
2024-04-25	Z	SLF	51.39	51.46	50.80	51.32	-0.405	1,124,862	2,386	46.64	55.66
2024-04-24	Z	SLF	51.65	52.095	51.55	51.70	-0.13	457,218	2,669	44.71	61.31
2024-04-23	Z	SLF	51.70	52.10	51.59	51.85	0.30	284,728	2,123	44.71	61.31
2024-04-22	Z	SLF	51.29	51.99	51.25	51.57	0.465	486,407	2,229	49.93	52.53
2024-04-19	Z	SLF	50.72	51.19	50.62	51.11	0.45	673,869	2,396	44.71	61.05
2024-04-18	Z	SLF	50.41	50.83	50.27	50.66	0.48	338,723	2,344	50.21	57.68
2024-04-17	Z	SLF	50.58	50.81	49.8829	50.21	-0.09	416,288	2,550	48.63	61.05
2024-04-16	Z	SLF	50.54	50.59	49.98	50.31	-0.41	416,255	2,643	49.93	61.05
2024-04-15	Z	SLF	51.535	51.645	50.56	50.75	-0.20	339,726	2,046	46.14	61.05
2024-04-12	Z	SLF	51.29	51.58	50.78	50.95	-0.72	479,050	2,065	51.22	57.68
2024-04-11	Z	SLF	52.53	52.54	51.39	51.66	-0.80	2,335,384	2,623	51.23	61.05
2024-04-10	Z	SLF	52.48	52.67	51.95	52.46	-0.72	613,353	2,115	51.23	55.88
2024-04-09	Z	SLF	53.52	53.55	52.66	53.18	-0.16	339,926	1,365	52.75	55.88
2024-04-08	Z	SLF	53.57	53.73	53.29	53.33	-0.06	282,254	1,377	50.43	55.88
2024-04-05	Z	SLF	52.94	53.575	52.87	53.39	0.24	347,171	1,498	52.53	61.05
2024-04-04	Z	SLF	53.84	54.01	53.05	53.14	-0.235	305,009	1,948	52.77	58.07
2024-04-03	Z	SLF	53.24	53.80	53.18	53.36	0.0289	466,169	2,622	53.00	54.43
2024-04-02	Z	SLF	53.63	53.85	53.295	53.35	-0.59	511,840	2,122	45.64	54.42
2024-04-01	Z	SLF	54.52	54.55	53.70	53.96	-0.62	667,744	1,997	53.50	54.50
2024-03-29	Z	SLF	54.51	54.89	54.51	54.58	0.19	0	0	50.43	56.79
2024-03-28	Z	SLF	54.51	54.89	54.51	54.58	0.19	451,476	1,971	50.43	56.79
2024-03-27	Z	SLF	54.35	54.74	54.12	54.38	0.12	513,824	2,747	54.00	55.47
2024-03-26	Z	SLF	54.32	54.72	54.04	54.28	0.22	379,108	2,025	54.00	57.68
2024-03-25	Z	SLF	54.21	54.479	54.06	54.06	-0.135	334,009	1,844	45.50	55.65
2024-03-22	Z	SLF	54.92	55.13	54.19	54.20	-0.87	288,540	1,432	44.67	55.30
2024-03-21	Z	SLF	55.22	55.46	55.03	55.07	-0.03	315,073	1,784	50.43	57.68
2024-03-20	Z	SLF	54.46	55.17	54.46	55.08	0.46	262,021	1,616	50.43	61.87
2024-03-19	Z	SLF	54.49	54.85	54.38	54.61	0.10	251,030	1,223	54.30	55.88
2024-03-18	Z	SLF	54.59	54.95	54.47	54.53	-0.11	297,052	1,112	54.00	59.70
2024-03-15	Z	SLF	54.47	54.90	54.41	54.63	0.05	441,448	1,563	54.50	62.13
2024-03-14	Z	SLF	55.20	55.20	54.2033	54.58	-0.57	226,367	1,561	54.00	56.50
2024-03-13	Z	SLF	54.91	55.29	54.80	55.17	0.33	845,386	2,024	55.00	58.20
2024-03-12	Z	SLF	54.93	55.14	54.53	54.83	-0.11	274,034	1,517	54.50	57.68
2024-03-11	Z	SLF	54.65	54.985	54.51	54.93	-0.06	276,751	1,520	54.50	55.88
2024-03-08	Z	SLF	55.31	55.43	54.90	54.98	-0.15	414,008	1,728	54.50	55.88
2024-03-07	Z	SLF	54.57	55.30	54.50	55.13	0.89	1,279,950	2,864	50.43	57.68
2024-03-06	Z	SLF	53.98	54.525	53.92	54.25	0.59	993,625	3,190	54.00	54.45
2024-03-05	Z	SLF	53.32	53.89	53.19	53.67	0.46	953,277	1,529	48.29	54.15
2024-03-04	Z	SLF	53.24	53.58	53.1039	53.23	-0.28	286,919	1,344	52.70	54.15
2024-03-01	Z	SLF	53.225	53.83	53.1036	53.50	0.38	678,934	1,811	48.00	59.23
2024-02-29	Z	SLF	53.94	53.94	53.10	53.12	-0.74	1,080,515	1,865	52.70	59.15
2024-02-28	Z	SLF	53.74	54.235	53.55	53.84	-0.03	361,233	1,728	48.58	57.68
2024-02-27	Z	SLF	54.34	54.34	53.595	53.87	-0.3215	3,807,807	2,600	52.70	58.83
2024-02-26	Z	SLF	55.01	55.34	54.62	54.77	-0.33	490,354	1,969	50.09	60.00
2024-02-23	Z	SLF	54.97	55.35	54.88	55.11	0.355	2,126,996	2,250	49.29	60.96
2024-02-22	Z	SLF	54.06	54.80	53.87	54.75	1.04	866,982	2,253	54.00	57.68
2024-02-21	Z	SLF	54.34	54.34	53.43	53.71	-0.59	583,304	1,951	52.70	59.69
2024-02-20	Z	SLF	53.78	54.39	53.71	54.30	0.345	734,657	2,275	54.00	55.60
2024-02-19	Z	SLF	53.49	54.11	53.39	53.96	0.48	0	0	48.47	57.68
2024-02-16	Z	SLF	53.49	54.11	53.39	53.96	0.48	403,394	1,550	48.47	57.68
2024-02-15	Z	SLF	52.69	53.70	52.69	53.47	0.90	664,194	2,119	48.20	57.68
2024-02-14	Z	SLF	52.03	52.65	51.915	52.59	0.77	358,288	1,957	47.22	53.30
2024-02-13	Z	SLF	52.34	52.41	51.32	51.82	-1.00	1,012,462	2,220	50.45	52.82
2024-02-12	Z	SLF	53.17	53.30	52.655	52.83	-0.265	602,350	1,996	45.42	62.61
2024-02-09	Z	SLF	52.81	53.24	52.37	53.09	0.33	597,727	2,695	45.42	54.70
2024-02-08	Z	SLF	52.59	52.94	51.99	52.78	0.22	563,173	2,365	46.69	57.67
2024-02-07	Z	SLF	52.17	52.79	52.17	52.58	0.28	711,758	2,571	44.50	62.60
2024-02-06	Z	SLF	51.28	52.32	51.24	52.30	1.25	824,891	3,069	51.70	58.15
2024-02-05	Z	SLF	51.35	51.38	50.89	51.06	-0.58	796,836	2,380	45.67	52.45
2024-02-02	Z	SLF	51.45	51.99	51.285	51.65	-0.29	688,502	2,087	29.43	56.44
2024-02-01	Z	SLF	51.71	52.04	51.03	51.96	0.12	948,151	3,395	50.45	52.45
2024-01-31	Z	SLF	52.05	52.63	51.78	51.86	-0.015	605,981	2,448	50.00	56.29
2024-01-30	Z	SLF	51.54	52.05	51.50	51.88	0.155	466,822	1,805	47.31	57.34