Standard Life PLC (SLFPF) stock
SLFPFOTCAlso trades as SLFPY
$3.09+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Standard Life share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.09
0.00% on the day
52-week range
$2.45 – $3.44
-10.2% from the high
Change over 52 weeks
+11.6%
From $2.77 on Oct 17, 2025
Average volume
674
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Oct 12, 2026 | $3.10 | $3.10 | $3.08 | $3.09 | -0.32% | 1,228 |
| Oct 5, 2026 | $3.20 | $3.20 | $3.10 | $3.10 | -4.62% | 11,753 |
| Sep 28, 2026 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Sep 21, 2026 | $3.11 | $3.25 | $3.11 | $3.25 | +4.50% | 500 |
| Sep 14, 2026 | $3.15 | $3.15 | $3.11 | $3.11 | -1.27% | 1,247 |
| Sep 8, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | 0.00% | 0 |
| Aug 31, 2026 | $3.30 | $3.30 | $3.12 | $3.15 | -3.37% | 2,655 |
| Aug 24, 2026 | $3.26 | $3.26 | $3.26 | $3.26 | 0.00% | 0 |
| Aug 17, 2026 | $3.35 | $3.35 | $3.26 | $3.26 | -2.56% | 5,978 |
| Aug 10, 2026 | $3.39 | $3.39 | $3.29 | $3.35 | -1.31% | 744 |
| Aug 3, 2026 | $3.29 | $3.39 | $3.29 | $3.39 | +4.95% | 3,242 |
| Jul 27, 2026 | $3.44 | $3.44 | $3.23 | $3.23 | -6.10% | 27,842 |
| Jul 20, 2026 | $3.44 | $3.44 | $3.44 | $3.44 | 0.00% | 0 |
| Jul 13, 2026 | $3.44 | $3.44 | $3.44 | $3.44 | 0.00% | 0 |
| Jul 6, 2026 | $3.23 | $3.44 | $3.23 | $3.44 | +6.50% | 3,488 |
| Jun 29, 2026 | $3.23 | $3.23 | $3.23 | $3.23 | +8.03% | 1,000 |
| Jun 22, 2026 | $3.02 | $3.02 | $2.99 | $2.99 | -0.99% | 981 |
| Jun 15, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Jun 8, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | -2.27% | 746 |
| Jun 1, 2026 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| May 26, 2026 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| May 18, 2026 | $2.92 | $3.16 | $2.92 | $3.09 | +5.82% | 5,330 |
| May 11, 2026 | $3.04 | $3.04 | $2.92 | $2.92 | -1.35% | 7,638 |
| May 4, 2026 | $2.69 | $2.96 | $2.69 | $2.96 | +10.04% | 2,261 |
| Apr 27, 2026 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | 0 |
| Apr 20, 2026 | $2.69 | $2.69 | $2.69 | $2.69 | -5.94% | 744 |
| Apr 13, 2026 | $2.49 | $2.86 | $2.49 | $2.86 | +14.86% | 400 |
| Apr 6, 2026 | $2.49 | $2.49 | $2.49 | $2.49 | 0.00% | 0 |
| Mar 30, 2026 | $2.55 | $2.55 | $2.49 | $2.49 | -2.35% | 453 |
| Mar 23, 2026 | $2.45 | $2.55 | $2.45 | $2.55 | 0.00% | 3,001 |
| Mar 16, 2026 | $2.74 | $2.74 | $2.55 | $2.55 | -6.93% | 1,000 |
| Mar 9, 2026 | $2.85 | $2.85 | $2.74 | $2.74 | -3.86% | 250 |
| Mar 2, 2026 | $2.88 | $2.88 | $2.85 | $2.85 | +2.15% | 5,425 |
| Feb 23, 2026 | $2.88 | $2.88 | $2.79 | $2.79 | -3.13% | 2,266 |
| Feb 17, 2026 | $2.82 | $2.88 | $2.82 | $2.88 | +2.13% | 900 |
| Feb 9, 2026 | $2.94 | $2.94 | $2.82 | $2.82 | -4.08% | 300 |
| Feb 2, 2026 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 761 |
| Jan 26, 2026 | $2.97 | $2.97 | $2.91 | $2.94 | -1.34% | 2,718 |
| Jan 20, 2026 | $2.98 | $2.98 | $2.98 | $2.98 | 0.00% | 0 |
| Jan 12, 2026 | $2.81 | $3.01 | $2.80 | $2.98 | +6.05% | 6,962 |
| Jan 5, 2026 | $2.80 | $2.81 | $2.80 | $2.81 | +0.36% | 320 |
| Dec 29, 2025 | $2.70 | $2.81 | $2.70 | $2.80 | +3.70% | 3,347 |
| Dec 22, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | 0.00% | 0 |
| Dec 15, 2025 | $2.74 | $2.74 | $2.57 | $2.70 | -1.46% | 11,211 |
| Dec 8, 2025 | $2.56 | $2.74 | $2.56 | $2.74 | +7.03% | 1,256 |
| Dec 1, 2025 | $2.60 | $2.60 | $2.56 | $2.56 | -1.54% | 3,579 |
| Nov 24, 2025 | $2.48 | $2.62 | $2.48 | $2.60 | +0.78% | 4,509 |
| Nov 17, 2025 | $2.70 | $2.70 | $2.58 | $2.58 | -4.27% | 300 |
| Nov 10, 2025 | $2.57 | $2.71 | $2.57 | $2.70 | +5.27% | 14,286 |
| Nov 3, 2025 | $2.67 | $2.67 | $2.56 | $2.56 | -4.12% | 211 |
| Oct 27, 2025 | $2.73 | $2.77 | $2.67 | $2.67 | -0.74% | 5,031 |
| Oct 20, 2025 | $2.77 | $2.77 | $2.69 | $2.69 | -2.89% | 2,030 |
| Oct 13, 2025 | $2.76 | $2.77 | $2.73 | $2.77 | +0.54% | 3,049 |
| Oct 6, 2025 | $2.79 | $2.79 | $2.71 | $2.76 | +2.04% | 3,324 |
| Sep 29, 2025 | $2.59 | $2.70 | $2.59 | $2.70 | +4.25% | 1,439 |
| Sep 22, 2025 | $2.46 | $2.59 | $2.46 | $2.59 | +5.28% | 300 |
| Sep 15, 2025 | $2.46 | $2.54 | $2.46 | $2.46 | +0.41% | 6,427 |
| Sep 8, 2025 | $2.57 | $2.57 | $2.45 | $2.45 | -4.67% | 10,000 |
| Sep 2, 2025 | $2.46 | $2.57 | $2.46 | $2.57 | -3.38% | 4,000 |
| Aug 25, 2025 | $2.72 | $2.72 | $2.66 | $2.66 | -2.21% | 11,226 |
| Aug 18, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Aug 11, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Aug 4, 2025 | $2.60 | $2.72 | $2.60 | $2.72 | +2.64% | 9,597 |
| Jul 28, 2025 | $2.55 | $2.65 | $2.55 | $2.65 | +3.92% | 2,963 |
| Jul 21, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 0 |
| Jul 14, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 0 |
| Jul 7, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | 0.00% | 0 |
| Jun 30, 2025 | $2.61 | $2.61 | $2.55 | $2.55 | -2.11% | 3,400 |
| Jun 23, 2025 | $2.63 | $2.63 | $2.61 | $2.61 | -0.95% | 550 |
| Jun 16, 2025 | $2.57 | $2.63 | $2.56 | $2.63 | +4.37% | 5,517 |
| Jun 9, 2025 | $2.37 | $2.59 | $2.37 | $2.52 | +6.33% | 3,460 |
| Jun 2, 2025 | $2.40 | $2.40 | $2.36 | $2.37 | -1.25% | 1,793 |
| May 27, 2025 | $2.29 | $2.40 | $2.29 | $2.40 | +4.80% | 2,248 |
| May 19, 2025 | $2.28 | $2.29 | $2.28 | $2.29 | +0.44% | 301 |
| May 12, 2025 | $2.08 | $2.28 | $2.08 | $2.28 | +9.62% | 377 |
| May 5, 2025 | $2.10 | $2.10 | $2.08 | $2.08 | +3.48% | 2,375 |
| Apr 28, 2025 | $1.83 | $2.01 | $1.83 | $2.01 | +9.84% | 284 |
| Apr 21, 2025 | $1.77 | $1.83 | $1.77 | $1.83 | +3.39% | 697 |
| Apr 14, 2025 | $1.84 | $1.88 | $1.77 | $1.77 | +7.27% | 707 |
| Apr 7, 2025 | $2.07 | $2.07 | $1.65 | $1.65 | -20.29% | 4,982 |
| Mar 31, 2025 | $2.08 | $2.08 | $2.07 | $2.07 | -0.24% | 300 |
| Mar 24, 2025 | $2.21 | $2.21 | $2.08 | $2.08 | -5.90% | 10,310 |
| Mar 17, 2025 | $2.30 | $2.30 | $2.21 | $2.21 | -4.13% | 356 |
| Mar 10, 2025 | $2.27 | $2.30 | $2.26 | $2.30 | +1.32% | 20,000 |
| Mar 3, 2025 | $2.05 | $2.27 | $2.05 | $2.27 | +10.73% | 2,500 |
| Feb 24, 2025 | $2.01 | $2.05 | $2.01 | $2.05 | +2.24% | 1,000 |
| Feb 18, 2025 | $1.94 | $2.01 | $1.94 | $2.01 | +3.36% | 1,000 |
| Feb 10, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | -1.52% | 2,902 |
| Feb 3, 2025 | $1.91 | $1.97 | $1.86 | $1.97 | +3.14% | 2,011 |
| Jan 27, 2025 | $1.84 | $1.91 | $1.84 | $1.91 | +3.80% | 150 |
| Jan 21, 2025 | $1.70 | $1.84 | $1.70 | $1.84 | +8.24% | 298 |
| Jan 13, 2025 | $1.66 | $1.70 | $1.66 | $1.70 | +2.41% | 100 |
| Jan 6, 2025 | $1.69 | $1.69 | $1.65 | $1.66 | -4.05% | 12,096 |
| Dec 30, 2024 | $1.77 | $1.77 | $1.70 | $1.73 | -2.26% | 14,594 |
| Dec 23, 2024 | $1.77 | $1.77 | $1.77 | $1.77 | 0.00% | 0 |
| Dec 16, 2024 | $1.77 | $1.77 | $1.77 | $1.77 | 0.00% | 150 |
| Dec 9, 2024 | $1.82 | $1.82 | $1.77 | $1.77 | 0.00% | 2,773 |
| Dec 2, 2024 | $1.68 | $1.77 | $1.68 | $1.77 | +5.36% | 101 |
| Nov 25, 2024 | $1.68 | $1.68 | $1.68 | $1.68 | 0.00% | 0 |
| Nov 18, 2024 | $1.79 | $1.79 | $1.68 | $1.68 | -6.15% | 2,586 |
| Nov 11, 2024 | $1.79 | $1.79 | $1.79 | $1.79 | +5.29% | 1,000 |
| Nov 4, 2024 | $1.70 | $1.70 | $1.70 | $1.70 | 0.00% | 0 |
| Oct 28, 2024 | $1.83 | $1.83 | $1.69 | $1.70 | -21.66% | 2,600 |
| Oct 21, 2024 | $2.17 | $2.17 | $2.17 | $2.17 | 0.00% | 0 |
| Oct 14, 2024 | $2.02 | $2.18 | $2.02 | $2.17 | +7.43% | 4,100 |
| Oct 7, 2024 | $2.03 | $2.03 | $2.02 | $2.02 | -0.49% | 1,900 |
| Sep 30, 2024 | $2.20 | $2.20 | $2.03 | $2.03 | -7.73% | 4,000 |
| Sep 23, 2024 | $2.05 | $2.20 | $2.05 | $2.20 | +11.68% | 2,800 |
| Sep 16, 2024 | $1.87 | $1.99 | $1.87 | $1.97 | +5.35% | 1,600 |
| Sep 9, 2024 | $1.99 | $1.99 | $1.87 | $1.87 | -6.03% | 1,300 |
| Sep 3, 2024 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Aug 26, 2024 | $1.99 | $1.99 | $1.99 | $1.99 | 0.00% | 0 |
| Aug 19, 2024 | $1.94 | $1.99 | $1.94 | $1.99 | -0.50% | 12,000 |
| Aug 12, 2024 | $1.91 | $2.00 | $1.91 | $2.00 | +4.71% | 100 |
| Aug 5, 2024 | $2.08 | $2.08 | $1.91 | $1.91 | -8.61% | 200 |
| Jul 29, 2024 | $2.17 | $2.17 | $2.09 | $2.09 | -3.69% | 1,700 |
| Jul 22, 2024 | $2.17 | $2.17 | $2.17 | $2.17 | 0.00% | 0 |
| Jul 15, 2024 | $2.10 | $2.17 | $2.10 | $2.17 | +3.33% | 2,000 |
| Jul 8, 2024 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 0 |
| Jul 1, 2024 | $1.85 | $2.10 | $1.85 | $2.10 | +14.75% | 600 |
| Jun 24, 2024 | $1.80 | $1.83 | $1.80 | $1.83 | +1.67% | 5,100 |
| Jun 17, 2024 | $1.80 | $1.87 | $1.80 | $1.80 | 0.00% | 3,100 |
| Jun 10, 2024 | $1.92 | $1.92 | $1.80 | $1.80 | -8.63% | 1,700 |
| Jun 3, 2024 | $1.97 | $1.97 | $1.97 | $1.97 | -0.51% | 1,200 |
| May 28, 2024 | $1.98 | $1.98 | $1.98 | $1.98 | 0.00% | 43,100 |
| May 20, 2024 | $2.00 | $2.00 | $1.87 | $1.98 | -1.00% | 2,400 |
| May 13, 2024 | $1.75 | $2.00 | $1.75 | $2.00 | +14.29% | 100 |
| May 6, 2024 | $1.75 | $1.75 | $1.75 | $1.75 | 0.00% | 0 |
| Apr 29, 2024 | $1.68 | $1.83 | $1.68 | $1.75 | +4.17% | 1,200 |
| Apr 22, 2024 | $1.63 | $1.74 | $1.63 | $1.68 | +3.07% | 800 |
| Apr 15, 2024 | $1.81 | $1.81 | $1.63 | $1.63 | -9.94% | 46,000 |
| Apr 8, 2024 | $1.73 | $1.81 | $1.73 | $1.81 | +3.43% | 1,500 |
| Apr 1, 2024 | $1.80 | $1.80 | $1.75 | $1.75 | -2.78% | 500 |
| Mar 25, 2024 | $1.86 | $1.86 | $1.80 | $1.80 | -3.23% | 32,300 |
| Mar 18, 2024 | $1.81 | $1.86 | $1.75 | $1.86 | +2.76% | 176,000 |
| Mar 11, 2024 | $1.91 | $1.91 | $1.81 | $1.81 | -5.24% | 2,400 |
| Mar 4, 2024 | $1.91 | $1.91 | $1.91 | $1.91 | -3.54% | 1,000 |
| Feb 26, 2024 | $2.02 | $2.02 | $1.95 | $1.98 | -1.98% | 2,500 |
| Feb 20, 2024 | $2.02 | $2.02 | $2.02 | $2.02 | -1.94% | 100 |
| Feb 12, 2024 | $2.10 | $2.10 | $1.97 | $2.06 | -1.90% | 2,700 |
| Feb 5, 2024 | $2.10 | $2.10 | $2.10 | $2.10 | 0.00% | 23,600 |
| Jan 29, 2024 | $2.09 | $2.11 | $2.09 | $2.10 | -3.23% | 28,000 |
| Jan 22, 2024 | $2.19 | $2.19 | $2.17 | $2.17 | -0.91% | 5,300 |
| Jan 16, 2024 | $2.19 | $2.19 | $2.19 | $2.19 | +0.92% | 1,000 |
| Jan 8, 2024 | $2.17 | $2.17 | $2.17 | $2.17 | 0.00% | 100 |
| Jan 2, 2024 | $2.21 | $2.21 | $2.14 | $2.17 | -1.81% | 6,600 |
| Dec 26, 2023 | $2.21 | $2.21 | $2.21 | $2.21 | 0.00% | 0 |
| Dec 18, 2023 | $2.34 | $2.34 | $2.20 | $2.21 | -2.21% | 14,400 |
| Dec 11, 2023 | $2.23 | $2.30 | $2.23 | $2.26 | +1.35% | 2,500 |
| Dec 4, 2023 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | 0 |
| Nov 27, 2023 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | 0 |
| Nov 20, 2023 | $2.05 | $2.23 | $2.05 | $2.23 | +4.21% | 300 |
| Nov 13, 2023 | $2.03 | $2.24 | $2.03 | $2.14 | +5.42% | 32,600 |
| Nov 6, 2023 | $1.95 | $2.03 | $1.95 | $2.03 | +4.10% | 100 |
| Oct 30, 2023 | $1.90 | $1.95 | $1.90 | $1.95 | +2.63% | 23,700 |
| Oct 23, 2023 | $1.90 | $1.90 | $1.90 | $1.90 | 0.00% | 0 |
| Oct 16, 2023 | $2.02 | $2.02 | $1.90 | $1.90 | -5.94% | 400 |
| Oct 9, 2023 | $1.97 | $2.02 | $1.97 | $2.02 | +2.54% | 100 |
| Oct 2, 2023 | $1.90 | $1.97 | $1.84 | $1.97 | +3.68% | 500 |
| Sep 25, 2023 | $1.84 | $1.91 | $1.84 | $1.90 | -2.56% | 32,300 |
| Sep 18, 2023 | $1.93 | $1.95 | $1.93 | $1.95 | -1.02% | 2,200 |
| Sep 11, 2023 | $1.97 | $1.97 | $1.97 | $1.97 | 0.00% | 0 |
| Sep 5, 2023 | $2.10 | $2.10 | $1.97 | $1.97 | -6.19% | 17,500 |
| Aug 28, 2023 | $2.02 | $2.10 | $2.02 | $2.10 | +3.96% | 500 |
| Aug 21, 2023 | $2.36 | $2.36 | $2.02 | $2.02 | -14.41% | 2,500 |
| Aug 14, 2023 | $2.36 | $2.36 | $2.36 | $2.36 | 0.00% | 8,000 |
| Aug 7, 2023 | $2.95 | $2.95 | $2.36 | $2.36 | -20.00% | 11,900 |
| Jul 31, 2023 | $2.90 | $2.95 | $2.90 | $2.95 | +1.72% | 300 |
| Jul 24, 2023 | $2.98 | $2.98 | $2.90 | $2.90 | -3.33% | 1,800 |
| Jul 17, 2023 | $2.90 | $3.06 | $2.90 | $3.00 | +3.45% | 4,600 |
| Jul 10, 2023 | $2.75 | $2.90 | $2.75 | $2.90 | +5.45% | 31,900 |
| Jul 3, 2023 | $2.88 | $2.88 | $2.75 | $2.75 | +0.73% | 600 |
| Jun 26, 2023 | $2.55 | $2.73 | $2.50 | $2.73 | +11.43% | 12,600 |
| Jun 20, 2023 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 6,600 |
| Jun 12, 2023 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| Jun 5, 2023 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| May 30, 2023 | $2.45 | $2.45 | $2.45 | $2.45 | 0.00% | 0 |
| May 22, 2023 | $2.50 | $2.50 | $2.45 | $2.45 | -2.00% | 4,300 |
| May 15, 2023 | $2.50 | $2.50 | $2.50 | $2.50 | -4.21% | 400 |
| May 8, 2023 | $2.55 | $2.61 | $2.55 | $2.61 | +2.35% | 98,400 |
| May 1, 2023 | $2.50 | $2.55 | $2.50 | $2.55 | +2.00% | 1,300 |
| Apr 24, 2023 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Apr 17, 2023 | $2.41 | $2.50 | $2.41 | $2.50 | 0.00% | 7,000 |
| Apr 10, 2023 | $2.55 | $2.57 | $2.50 | $2.50 | -1.96% | 13,500 |
| Apr 3, 2023 | $2.48 | $2.55 | $2.48 | $2.55 | +2.82% | 34,800 |
| Mar 27, 2023 | $2.45 | $2.48 | $2.45 | $2.48 | -0.40% | 6,300 |
| Mar 20, 2023 | $2.49 | $2.49 | $2.49 | $2.49 | 0.00% | 0 |
| Mar 13, 2023 | $2.75 | $2.75 | $2.49 | $2.49 | -9.45% | 26,100 |
| Mar 6, 2023 | $2.72 | $2.75 | $2.72 | $2.75 | +1.10% | 2,000 |
| Feb 27, 2023 | $2.47 | $2.72 | $2.47 | $2.72 | +10.12% | 7,600 |
| Feb 21, 2023 | $2.47 | $2.47 | $2.47 | $2.47 | -4.26% | 400 |
| Feb 13, 2023 | $2.55 | $2.58 | $2.55 | $2.58 | +5.74% | 1,400 |
| Feb 6, 2023 | $2.44 | $2.44 | $2.44 | $2.44 | -6.87% | 200 |
| Jan 30, 2023 | $2.59 | $2.63 | $2.56 | $2.62 | +4.80% | 1,600 |
| Jan 23, 2023 | $2.50 | $2.50 | $2.50 | $2.50 | +2.88% | 19,400 |
| Jan 17, 2023 | $2.43 | $2.43 | $2.43 | $2.43 | 0.00% | 0 |
| Jan 9, 2023 | $2.36 | $2.43 | $2.32 | $2.43 | +7.52% | 2,600 |
| Jan 3, 2023 | $2.18 | $2.26 | $2.18 | $2.26 | +4.15% | 3,000 |
| Dec 27, 2022 | $2.17 | $2.17 | $2.17 | $2.17 | 0.00% | 300 |
| Dec 19, 2022 | $2.25 | $2.25 | $2.15 | $2.17 | -4.82% | 4,000 |
| Dec 12, 2022 | $2.24 | $2.30 | $2.24 | $2.28 | +2.70% | 7,500 |
| Dec 5, 2022 | $2.35 | $2.35 | $2.22 | $2.22 | -4.72% | 1,500 |
| Nov 28, 2022 | $2.34 | $2.34 | $2.33 | $2.33 | -0.43% | 600 |
| Nov 21, 2022 | $2.34 | $2.34 | $2.34 | $2.34 | 0.00% | 0 |
| Nov 14, 2022 | $2.30 | $2.34 | $2.19 | $2.34 | +1.74% | 3,900 |
| Nov 7, 2022 | $1.72 | $2.30 | $1.72 | $2.30 | +33.72% | 800 |
| Oct 31, 2022 | $1.72 | $1.72 | $1.72 | $1.72 | 0.00% | 0 |
| Oct 24, 2022 | $1.67 | $1.72 | $1.67 | $1.72 | +2.99% | 800 |
| Oct 17, 2022 | $1.46 | $1.67 | $1.46 | $1.67 | +14.38% | 7,200 |
| Oct 10, 2022 | $1.46 | $1.46 | $1.46 | $1.46 | 0.00% | 54,300 |
| Oct 3, 2022 | $1.46 | $1.46 | $1.46 | $1.46 | +0.69% | 500 |
| Sep 26, 2022 | $1.55 | $1.65 | $1.35 | $1.45 | -6.45% | 18,700 |
| Sep 19, 2022 | $1.67 | $1.67 | $1.55 | $1.55 | -7.19% | 2,000 |
| Sep 12, 2022 | $1.67 | $1.67 | $1.67 | $1.67 | 0.00% | 0 |
| Sep 6, 2022 | $1.67 | $1.67 | $1.67 | $1.67 | 0.00% | 10,200 |
| Aug 29, 2022 | $1.78 | $1.78 | $1.67 | $1.67 | -6.18% | 11,700 |
| Aug 22, 2022 | $2.01 | $2.01 | $1.78 | $1.78 | -11.44% | 76,700 |
| Aug 15, 2022 | $2.01 | $2.01 | $2.01 | $2.01 | 0.00% | 100 |
| Aug 8, 2022 | $1.95 | $2.01 | $1.95 | $2.01 | +3.08% | 1,500 |
| Aug 1, 2022 | $2.04 | $2.04 | $1.95 | $1.95 | +3.72% | 500 |
| Jul 25, 2022 | $1.86 | $1.88 | $1.86 | $1.88 | +1.08% | 5,600 |
| Jul 18, 2022 | $1.86 | $1.86 | $1.85 | $1.86 | 0.00% | 15,600 |
| Jul 11, 2022 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | 0 |
| Jul 5, 2022 | $1.86 | $1.86 | $1.86 | $1.86 | 0.00% | 400 |
| Jun 27, 2022 | $1.93 | $1.93 | $1.86 | $1.86 | -3.63% | 5,700 |
| Jun 21, 2022 | $1.93 | $1.93 | $1.93 | $1.93 | 0.00% | 1,700 |
| Jun 13, 2022 | $2.30 | $2.30 | $1.93 | $1.93 | -16.09% | 7,600 |
| Jun 6, 2022 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| May 31, 2022 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 1,100 |
| May 23, 2022 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| May 16, 2022 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 0 |
| May 9, 2022 | $2.32 | $2.32 | $2.27 | $2.30 | -0.86% | 36,300 |
| May 2, 2022 | $2.32 | $2.32 | $2.32 | $2.32 | 0.00% | 100 |
| Apr 25, 2022 | $2.58 | $2.58 | $2.32 | $2.32 | -10.08% | 12,800 |
| Apr 18, 2022 | $2.59 | $2.59 | $2.49 | $2.58 | -0.39% | 2,100 |
| Apr 11, 2022 | $2.73 | $2.73 | $2.59 | $2.59 | -5.13% | 300 |
| Apr 4, 2022 | $2.83 | $2.83 | $2.73 | $2.73 | -3.53% | 5,800 |
| Mar 28, 2022 | $2.60 | $2.83 | $2.60 | $2.83 | +3.28% | 34,400 |
| Mar 21, 2022 | $2.66 | $2.74 | $2.66 | $2.74 | +3.01% | 91,200 |
| Mar 14, 2022 | $2.59 | $2.72 | $2.59 | $2.66 | +10.83% | 600 |
| Mar 7, 2022 | $2.48 | $2.48 | $2.40 | $2.40 | -3.23% | 25,900 |
| Feb 28, 2022 | $3.07 | $3.07 | $2.48 | $2.48 | -19.22% | 10,200 |
| Feb 22, 2022 | $3.07 | $3.07 | $3.07 | $3.07 | -9.44% | 4,200 |
| Feb 14, 2022 | $3.31 | $3.39 | $3.31 | $3.39 | +2.42% | 75,700 |
| Feb 7, 2022 | $3.25 | $3.40 | $3.25 | $3.31 | +0.91% | 39,800 |
| Jan 31, 2022 | $3.16 | $3.29 | $3.16 | $3.28 | +3.80% | 600 |
| Jan 24, 2022 | $3.16 | $3.24 | $3.16 | $3.16 | -6.78% | 15,000 |
| Jan 18, 2022 | $3.20 | $3.39 | $3.20 | $3.39 | +5.94% | 500 |
| Jan 10, 2022 | $3.25 | $3.25 | $3.20 | $3.20 | -1.54% | 600 |
| Jan 3, 2022 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Dec 27, 2021 | $3.25 | $3.25 | $3.25 | $3.25 | +2.52% | 3,300 |
| Dec 20, 2021 | $3.17 | $3.17 | $3.17 | $3.17 | 0.00% | 0 |
| Dec 13, 2021 | $3.07 | $3.17 | $3.03 | $3.17 | +3.26% | 7,300 |
| Dec 6, 2021 | $2.93 | $3.23 | $2.93 | $3.07 | +4.78% | 5,900 |
| Nov 29, 2021 | $3.31 | $3.31 | $2.93 | $2.93 | -11.48% | 5,600 |
| Nov 22, 2021 | $3.40 | $3.40 | $3.31 | $3.31 | -5.70% | 6,500 |
| Nov 15, 2021 | $3.50 | $3.51 | $3.50 | $3.51 | +2.33% | 1,200 |
| Nov 8, 2021 | $3.46 | $3.47 | $3.35 | $3.43 | -0.87% | 27,700 |
| Nov 1, 2021 | $3.46 | $3.46 | $3.46 | $3.46 | 0.00% | 100 |
| Oct 25, 2021 | $3.47 | $3.80 | $3.46 | $3.46 | -0.29% | 4,200 |
| Oct 18, 2021 | $3.47 | $3.57 | $3.47 | $3.47 | +0.29% | 24,500 |
| Oct 11, 2021 | $3.40 | $3.46 | $3.40 | $3.46 | +1.76% | 400 |
| Oct 4, 2021 | $3.35 | $3.40 | $3.35 | $3.40 | +1.49% | 27,000 |
| Sep 27, 2021 | $3.40 | $3.42 | $3.35 | $3.35 | -1.47% | 5,400 |
| Sep 20, 2021 | $3.55 | $3.55 | $3.34 | $3.40 | -9.33% | 9,100 |
| Sep 13, 2021 | $3.55 | $3.75 | $3.55 | $3.75 | +5.63% | 100 |
| Sep 7, 2021 | $3.68 | $3.68 | $3.55 | $3.55 | -3.53% | 1,800 |
| Aug 30, 2021 | $3.67 | $3.68 | $3.67 | $3.68 | +3.66% | 300 |
| Aug 23, 2021 | $4.01 | $4.01 | $3.55 | $3.55 | -11.47% | 1,000 |
| Aug 16, 2021 | $3.95 | $4.01 | $3.55 | $4.01 | +2.04% | 5,500 |
| Aug 9, 2021 | $4.90 | $4.90 | $3.55 | $3.93 | -19.80% | 3,500 |
| Aug 2, 2021 | $3.93 | $4.90 | $3.93 | $4.90 | +24.68% | 800 |
| Jul 26, 2021 | $3.93 | $3.93 | $3.93 | $3.93 | +10.70% | 12,900 |
| Jul 19, 2021 | $3.75 | $3.80 | $3.50 | $3.55 | -8.51% | 4,900 |
| Jul 12, 2021 | $3.92 | $3.92 | $3.88 | $3.88 | -1.02% | 4,100 |
| Jul 6, 2021 | $3.86 | $3.92 | $3.86 | $3.92 | +1.55% | 12,200 |
| Jun 28, 2021 | $3.85 | $3.86 | $3.70 | $3.86 | +0.26% | 8,200 |
| Jun 21, 2021 | $3.85 | $3.85 | $3.85 | $3.85 | -0.77% | 900 |
| Jun 14, 2021 | $3.70 | $3.88 | $3.70 | $3.88 | +4.86% | 500 |
| Jun 7, 2021 | $3.80 | $3.85 | $3.70 | $3.70 | -2.63% | 1,200 |
| Jun 1, 2021 | $3.89 | $3.89 | $3.70 | $3.80 | -2.31% | 3,600 |
| May 24, 2021 | $3.70 | $3.89 | $3.70 | $3.89 | +5.14% | 2,800 |
| May 17, 2021 | $3.85 | $3.85 | $3.70 | $3.70 | -1.33% | 4,400 |
| May 10, 2021 | $3.85 | $3.98 | $3.75 | $3.75 | -2.85% | 9,000 |
| May 3, 2021 | $3.90 | $3.90 | $3.83 | $3.86 | +1.58% | 3,100 |
| Apr 26, 2021 | $3.80 | $3.81 | $3.80 | $3.80 | 0.00% | 24,600 |
| Apr 19, 2021 | $3.80 | $3.87 | $3.80 | $3.80 | +0.26% | 6,000 |
| Apr 12, 2021 | $4.20 | $4.20 | $3.79 | $3.79 | -11.86% | 6,000 |
| Apr 5, 2021 | $3.95 | $4.30 | $3.92 | $4.30 | +9.14% | 6,900 |
| Mar 29, 2021 | $4.03 | $4.03 | $3.94 | $3.94 | -2.23% | 2,000 |
| Mar 22, 2021 | $4.12 | $4.12 | $4.03 | $4.03 | -2.18% | 2,000 |
| Mar 15, 2021 | $4.08 | $4.12 | $3.90 | $4.12 | +0.49% | 8,600 |
| Mar 8, 2021 | $4.90 | $4.90 | $4.00 | $4.10 | -7.87% | 95,800 |
| Mar 1, 2021 | $4.75 | $4.90 | $3.55 | $4.45 | -6.32% | 13,500 |
| Feb 22, 2021 | $4.72 | $4.90 | $4.26 | $4.75 | +4.40% | 22,800 |
| Feb 16, 2021 | $4.60 | $4.90 | $4.50 | $4.55 | +1.11% | 19,600 |
| Feb 8, 2021 | $4.32 | $4.90 | $4.32 | $4.50 | +4.17% | 35,100 |
| Feb 1, 2021 | $3.55 | $4.90 | $3.55 | $4.32 | +21.69% | 300 |
| Jan 25, 2021 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Jan 19, 2021 | $3.55 | $3.75 | $3.55 | $3.55 | -5.33% | 1,000 |
| Jan 11, 2021 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 2,100 |
| Jan 4, 2021 | $3.88 | $4.18 | $3.55 | $3.75 | -3.35% | 22,600 |
| Dec 28, 2020 | $3.75 | $3.94 | $3.75 | $3.88 | +9.30% | 3,500 |
| Dec 21, 2020 | $3.75 | $3.80 | $3.55 | $3.55 | -5.33% | 1,700 |
| Dec 14, 2020 | $3.70 | $3.90 | $3.55 | $3.75 | +1.35% | 10,500 |
| Dec 7, 2020 | $3.90 | $3.90 | $3.70 | $3.70 | -5.13% | 100 |
| Nov 30, 2020 | $2.50 | $3.90 | $2.50 | $3.90 | +44.44% | 4,800 |
| Nov 23, 2020 | $3.55 | $3.55 | $2.70 | $2.70 | -16.92% | 3,000 |
| Nov 16, 2020 | $3.20 | $3.25 | $3.20 | $3.25 | +1.56% | 900 |
| Nov 9, 2020 | $3.13 | $3.20 | $3.13 | $3.20 | +2.24% | 48,900 |
| Nov 2, 2020 | $3.30 | $3.30 | $3.13 | $3.13 | -5.15% | 22,200 |
| Oct 26, 2020 | $3.00 | $3.30 | $2.84 | $3.30 | -0.90% | 8,900 |
| Oct 19, 2020 | $3.33 | $3.33 | $3.33 | $3.33 | 0.00% | 100 |
| Oct 12, 2020 | $3.33 | $3.33 | $3.33 | $3.33 | +0.91% | 600 |
| Oct 5, 2020 | $3.15 | $3.30 | $2.95 | $3.30 | +4.76% | 24,400 |
| Sep 28, 2020 | $2.77 | $3.15 | $2.66 | $3.15 | +13.72% | 300 |
| Sep 21, 2020 | $3.05 | $3.05 | $2.58 | $2.77 | -9.18% | 30,100 |
| Sep 14, 2020 | $3.02 | $3.05 | $3.02 | $3.05 | +0.99% | 1,000 |
| Sep 8, 2020 | $3.15 | $3.15 | $3.00 | $3.02 | -4.13% | 3,400 |
| Aug 31, 2020 | $3.18 | $3.18 | $3.05 | $3.15 | -0.94% | 18,500 |
| Aug 24, 2020 | $3.15 | $3.18 | $3.15 | $3.18 | +0.95% | 100 |
| Aug 17, 2020 | $3.30 | $3.30 | $3.15 | $3.15 | -10.00% | 15,200 |
| Aug 10, 2020 | $3.00 | $3.50 | $3.00 | $3.50 | +16.67% | 3,300 |
| Aug 3, 2020 | $3.20 | $3.20 | $3.00 | $3.00 | -6.25% | 200 |
| Jul 27, 2020 | $3.11 | $3.20 | $3.11 | $3.20 | +44.14% | 8,200 |
| Jul 20, 2020 | $3.20 | $3.20 | $2.22 | $2.22 | -30.63% | 200 |
| Jul 13, 2020 | $3.40 | $3.40 | $3.20 | $3.20 | -7.25% | 1,600 |
| Jul 6, 2020 | $3.41 | $4.35 | $3.00 | $3.45 | +1.47% | 53,700 |
| Jun 29, 2020 | $3.15 | $3.40 | $3.15 | $3.40 | +7.94% | 300 |
| Jun 22, 2020 | $3.16 | $3.16 | $2.80 | $3.15 | -0.32% | 10,500 |
| Jun 15, 2020 | $3.17 | $3.17 | $3.16 | $3.16 | -0.32% | 300 |
| Jun 8, 2020 | $3.40 | $3.40 | $3.17 | $3.17 | -6.76% | 42,600 |
| Jun 1, 2020 | $3.19 | $3.40 | $3.19 | $3.40 | +4.62% | 71,600 |
| May 26, 2020 | $3.02 | $3.25 | $3.02 | $3.25 | +14.04% | 13,100 |
| May 18, 2020 | $2.57 | $2.85 | $2.57 | $2.85 | +10.89% | 18,700 |
| May 11, 2020 | $2.78 | $2.79 | $2.57 | $2.57 | -12.29% | 5,900 |
| May 4, 2020 | $2.93 | $2.93 | $2.93 | $2.93 | 0.00% | 5,000 |
| Apr 27, 2020 | $2.60 | $2.93 | $2.60 | $2.93 | +14.90% | 18,900 |
| Apr 20, 2020 | $2.79 | $2.89 | $2.50 | $2.55 | -8.60% | 184,400 |
| Apr 13, 2020 | $2.60 | $2.86 | $2.60 | $2.79 | +7.31% | 30,000 |
| Apr 6, 2020 | $2.55 | $2.60 | $2.55 | $2.60 | +9.24% | 4,600 |
| Mar 30, 2020 | $2.86 | $2.86 | $2.38 | $2.38 | -16.78% | 18,000 |
| Mar 23, 2020 | $2.01 | $2.92 | $2.01 | $2.86 | +33.02% | 52,200 |
| Mar 16, 2020 | $2.23 | $2.35 | $2.15 | $2.15 | -27.12% | 8,300 |
| Mar 9, 2020 | $2.95 | $3.12 | $2.95 | $2.95 | -18.06% | 13,600 |
| Mar 2, 2020 | $3.58 | $3.70 | $3.58 | $3.60 | +0.56% | 3,500 |
| Feb 24, 2020 | $3.94 | $3.94 | $3.58 | $3.58 | -14.76% | 6,000 |
| Feb 18, 2020 | $4.23 | $4.23 | $4.20 | $4.20 | -0.71% | 4,400 |
| Feb 10, 2020 | $4.11 | $4.23 | $4.11 | $4.23 | +2.92% | 12,700 |
| Feb 3, 2020 | $3.96 | $4.11 | $3.95 | $4.11 | +3.53% | 21,500 |
| Jan 27, 2020 | $4.14 | $4.14 | $3.97 | $3.97 | -4.11% | 32,800 |
| Jan 21, 2020 | $4.04 | $4.14 | $4.04 | $4.14 | -4.83% | 1,400 |
| Jan 13, 2020 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 0 |
| Jan 6, 2020 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 0 |
| Dec 30, 2019 | $4.35 | $4.35 | $4.35 | $4.35 | +1.87% | 9,800 |
| Dec 23, 2019 | $4.27 | $4.27 | $4.27 | $4.27 | 0.00% | 1,200 |
| Dec 16, 2019 | $4.00 | $4.27 | $4.00 | $4.27 | +6.75% | 6,900 |
| Dec 9, 2019 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Dec 2, 2019 | $4.00 | $4.06 | $4.00 | $4.00 | 0.00% | 2,700 |
| Nov 25, 2019 | $4.05 | $4.05 | $4.00 | $4.00 | -1.23% | 1,200 |
| Nov 18, 2019 | $3.96 | $4.05 | $3.96 | $4.05 | +3.85% | 4,900 |
| Nov 11, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 3,100 |
| Nov 4, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Oct 28, 2019 | $3.80 | $3.90 | $3.80 | $3.90 | +2.63% | 2,500 |
| Oct 21, 2019 | $3.25 | $3.80 | $3.25 | $3.80 | +16.92% | 8,200 |
| Oct 14, 2019 | $3.25 | $3.25 | $3.25 | $3.25 | 0.00% | 0 |
| Oct 7, 2019 | $3.29 | $3.29 | $3.25 | $3.25 | -5.25% | 2,500 |
| Sep 30, 2019 | $3.43 | $3.43 | $3.43 | $3.43 | 0.00% | 0 |
| Sep 23, 2019 | $3.43 | $3.43 | $3.43 | $3.43 | 0.00% | 0 |
| Sep 16, 2019 | $3.12 | $3.43 | $3.12 | $3.43 | +9.94% | 18,800 |
| Sep 9, 2019 | $3.12 | $3.12 | $3.12 | $3.12 | +2.63% | 400 |
| Sep 3, 2019 | $2.86 | $3.04 | $2.86 | $3.04 | +6.29% | 1,500 |
| Aug 26, 2019 | $2.86 | $2.86 | $2.86 | $2.86 | 0.00% | 0 |
| Aug 19, 2019 | $3.00 | $3.00 | $2.86 | $2.86 | -0.35% | 400 |
| Aug 12, 2019 | $3.13 | $3.13 | $2.87 | $2.87 | -8.31% | 33,800 |
| Aug 5, 2019 | $3.51 | $3.51 | $3.13 | $3.13 | -10.83% | 23,000 |
| Jul 29, 2019 | $3.84 | $3.84 | $3.51 | $3.51 | -8.59% | 12,700 |
| Jul 22, 2019 | $3.74 | $3.84 | $3.74 | $3.84 | +1.86% | 6,700 |
| Jul 15, 2019 | $3.77 | $3.77 | $3.77 | $3.77 | 0.00% | 0 |
| Jul 8, 2019 | $3.82 | $3.82 | $3.77 | $3.77 | -1.31% | 200 |
| Jul 1, 2019 | $3.82 | $3.82 | $3.82 | $3.82 | +4.37% | 1,000 |
| Jun 24, 2019 | $3.45 | $3.66 | $3.45 | $3.66 | +6.09% | 6,200 |
| Jun 17, 2019 | $3.44 | $3.45 | $3.44 | $3.45 | +0.88% | 1,900 |
| Jun 10, 2019 | $3.40 | $3.42 | $3.40 | $3.42 | -10.00% | 4,200 |
| Jun 3, 2019 | $3.28 | $3.80 | $3.28 | $3.80 | +13.43% | 4,600 |
| May 28, 2019 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 3,900 |
| May 20, 2019 | $3.35 | $3.35 | $3.35 | $3.35 | 0.00% | 0 |
| May 13, 2019 | $3.55 | $3.55 | $3.35 | $3.35 | -5.63% | 300 |
| May 6, 2019 | $3.55 | $3.55 | $3.55 | $3.55 | -1.11% | 1,800 |
| Apr 29, 2019 | $3.60 | $3.60 | $3.59 | $3.59 | -0.28% | 3,300 |
| Apr 22, 2019 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Apr 15, 2019 | $3.65 | $3.65 | $3.55 | $3.60 | -1.37% | 78,000 |
| Apr 8, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Apr 1, 2019 | $3.50 | $3.70 | $3.50 | $3.65 | +7.35% | 9,300 |
| Mar 25, 2019 | $3.21 | $3.40 | $3.21 | $3.40 | +5.92% | 4,400 |
| Mar 18, 2019 | $3.21 | $3.21 | $3.21 | $3.21 | 0.00% | 0 |
| Mar 11, 2019 | $3.21 | $3.21 | $3.21 | $3.21 | 0.00% | 0 |
| Mar 4, 2019 | $3.21 | $3.21 | $3.21 | $3.21 | 0.00% | 0 |
| Feb 25, 2019 | $3.22 | $3.22 | $3.21 | $3.21 | -0.31% | 7,800 |
| Feb 19, 2019 | $3.22 | $3.22 | $3.22 | $3.22 | 0.00% | 100 |
| Feb 11, 2019 | $3.28 | $3.28 | $3.22 | $3.22 | -1.83% | 1,900 |
| Feb 4, 2019 | $3.47 | $3.47 | $3.28 | $3.28 | -5.48% | 11,700 |
| Jan 28, 2019 | $3.47 | $3.47 | $3.47 | $3.47 | 0.00% | 22,000 |
| Jan 22, 2019 | $3.47 | $3.47 | $3.40 | $3.47 | 0.00% | 43,200 |
| Jan 14, 2019 | $3.23 | $3.47 | $3.23 | $3.47 | +7.43% | 3,000 |
| Jan 7, 2019 | $3.23 | $3.23 | $3.23 | $3.23 | 0.00% | 0 |
| Dec 31, 2018 | $3.23 | $3.23 | $3.23 | $3.23 | 0.00% | 0 |
| Dec 24, 2018 | $3.00 | $3.23 | $3.00 | $3.23 | +7.67% | 3,600 |
| Dec 17, 2018 | $3.00 | $3.00 | $3.00 | $3.00 | -1.32% | 1,100 |
| Dec 10, 2018 | $3.40 | $3.40 | $2.90 | $3.04 | -10.59% | 49,700 |
| Dec 3, 2018 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Nov 26, 2018 | $3.40 | $3.40 | $3.40 | $3.40 | 0.00% | 0 |
| Nov 19, 2018 | $3.24 | $3.40 | $3.24 | $3.40 | -1.16% | 2,700 |
| Nov 12, 2018 | $3.44 | $3.44 | $3.44 | $3.44 | -2.27% | 1,000 |
| Nov 5, 2018 | $3.65 | $3.65 | $3.52 | $3.52 | -3.56% | 500 |
| Oct 29, 2018 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Oct 22, 2018 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 100 |
| Oct 15, 2018 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Oct 8, 2018 | $3.89 | $3.89 | $3.65 | $3.65 | -6.17% | 8,500 |
| Oct 1, 2018 | $4.10 | $4.10 | $3.87 | $3.89 | -5.12% | 15,800 |
| Sep 24, 2018 | $4.10 | $4.10 | $4.10 | $4.10 | -1.44% | 3,000 |
| Sep 17, 2018 | $4.16 | $4.16 | $4.16 | $4.16 | 0.00% | 400 |
| Sep 10, 2018 | $4.20 | $4.20 | $4.10 | $4.16 | -0.95% | 16,100 |
| Sep 4, 2018 | $4.24 | $4.24 | $4.20 | $4.20 | -0.94% | 500 |
| Aug 27, 2018 | $4.11 | $4.24 | $4.11 | $4.24 | +5.47% | 3,500 |
| Aug 20, 2018 | $4.02 | $4.02 | $4.02 | $4.02 | 0.00% | 12,700 |
| Aug 13, 2018 | $4.08 | $4.08 | $4.02 | $4.02 | -1.47% | 900 |
| Aug 6, 2018 | $3.95 | $4.17 | $3.95 | $4.08 | +3.29% | 3,000 |
| Jul 30, 2018 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Jul 23, 2018 | $4.08 | $4.10 | $3.95 | $3.95 | -3.19% | 3,100 |
| Jul 16, 2018 | $4.18 | $4.18 | $4.08 | $4.08 | -2.39% | 800 |
| Jul 9, 2018 | $4.18 | $4.18 | $4.18 | $4.18 | -1.65% | 200 |
| Jul 2, 2018 | $4.25 | $4.25 | $4.25 | $4.25 | -3.41% | 9,800 |
| Jun 25, 2018 | $4.40 | $4.40 | $4.40 | $4.40 | -3.72% | 400 |
| Jun 18, 2018 | $4.80 | $4.80 | $4.57 | $4.57 | -4.79% | 7,600 |
| Jun 11, 2018 | $4.80 | $4.80 | $4.80 | $4.80 | 0.00% | 0 |
| Jun 4, 2018 | $4.55 | $4.80 | $4.55 | $4.80 | +5.49% | 2,400 |
| May 29, 2018 | $4.73 | $4.73 | $4.55 | $4.55 | -6.19% | 1,300 |
| May 21, 2018 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| May 14, 2018 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| May 7, 2018 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| Apr 30, 2018 | $5.04 | $5.04 | $4.85 | $4.85 | -3.77% | 900 |
| Apr 23, 2018 | $5.05 | $5.05 | $5.04 | $5.04 | -6.32% | 4,400 |
| Apr 16, 2018 | $4.97 | $5.38 | $4.97 | $5.38 | +8.25% | 9,000 |
| Apr 9, 2018 | $4.97 | $4.97 | $4.97 | $4.97 | 0.00% | 0 |
| Apr 2, 2018 | $4.97 | $4.97 | $4.97 | $4.97 | 0.00% | 2,400 |
| Mar 26, 2018 | $4.97 | $4.97 | $4.97 | $4.97 | -4.42% | 1,100 |
| Mar 19, 2018 | $5.20 | $5.20 | $5.20 | $5.20 | +1.96% | 800 |
| Mar 12, 2018 | $5.20 | $5.20 | $5.10 | $5.10 | -1.92% | 6,000 |
| Mar 5, 2018 | $5.15 | $5.20 | $5.15 | $5.20 | +0.97% | 400 |
| Feb 26, 2018 | $5.35 | $5.35 | $5.15 | $5.15 | -3.74% | 1,100 |
| Feb 20, 2018 | $5.35 | $5.35 | $5.35 | $5.35 | -11.28% | 600 |
| Feb 12, 2018 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Feb 5, 2018 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 0 |
| Jan 29, 2018 | $5.90 | $6.03 | $5.90 | $6.03 | +2.20% | 800 |
| Jan 22, 2018 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Jan 16, 2018 | $5.80 | $5.90 | $5.80 | $5.90 | +1.72% | 300 |
| Jan 8, 2018 | $5.80 | $5.80 | $5.80 | $5.80 | +0.87% | 2,000 |
| Jan 2, 2018 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Dec 26, 2017 | $5.62 | $5.75 | $5.62 | $5.75 | +2.31% | 3,000 |
| Dec 18, 2017 | $5.66 | $5.66 | $5.62 | $5.62 | +2.18% | 44,400 |
| Dec 11, 2017 | $5.55 | $5.60 | $5.50 | $5.50 | 0.00% | 22,000 |
| Dec 4, 2017 | $5.65 | $5.65 | $5.50 | $5.50 | -0.90% | 1,400 |
| Nov 27, 2017 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Nov 20, 2017 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 2,300 |
| Nov 13, 2017 | $5.40 | $5.55 | $5.37 | $5.55 | +2.78% | 1,900 |
| Nov 6, 2017 | $5.62 | $5.62 | $5.40 | $5.40 | -4.93% | 9,700 |
| Oct 30, 2017 | $5.63 | $5.68 | $5.63 | $5.68 | +0.71% | 4,600 |
| Oct 23, 2017 | $5.64 | $5.64 | $5.64 | $5.64 | 0.00% | 0 |
| Oct 16, 2017 | $5.83 | $5.83 | $5.64 | $5.64 | -0.70% | 1,700 |
| Oct 9, 2017 | $5.60 | $5.68 | $5.60 | $5.68 | +1.43% | 4,200 |
| Oct 2, 2017 | $5.60 | $5.73 | $5.60 | $5.60 | 0.00% | 69,700 |
| Sep 25, 2017 | $5.71 | $5.71 | $5.60 | $5.60 | -1.93% | 6,300 |
| Sep 18, 2017 | $5.53 | $5.71 | $5.53 | $5.71 | +3.25% | 58,000 |
| Sep 11, 2017 | $5.53 | $5.53 | $5.53 | $5.53 | -0.36% | 145,400 |
| Sep 5, 2017 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 100 |
| Aug 28, 2017 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Aug 21, 2017 | $5.48 | $5.55 | $5.48 | $5.55 | +1.28% | 17,800 |
| Aug 14, 2017 | $5.45 | $5.55 | $5.45 | $5.48 | +0.55% | 4,900 |
| Aug 7, 2017 | $5.83 | $5.83 | $5.45 | $5.45 | -6.52% | 300 |
| Jul 31, 2017 | $5.20 | $5.89 | $5.20 | $5.83 | +12.12% | 2,300 |
| Jul 24, 2017 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 1,700 |
| Jul 17, 2017 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Jul 10, 2017 | $5.20 | $5.20 | $5.20 | $5.20 | 0.00% | 0 |
| Jul 3, 2017 | $4.91 | $5.20 | $4.91 | $5.20 | +5.91% | 1,600 |
| Jun 26, 2017 | $4.91 | $4.91 | $4.91 | $4.91 | 0.00% | 2,500 |
| Jun 19, 2017 | $4.90 | $4.91 | $4.90 | $4.91 | +0.20% | 1,100 |
| Jun 12, 2017 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Jun 5, 2017 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| May 30, 2017 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 1,600 |
| May 22, 2017 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| May 15, 2017 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| May 8, 2017 | $4.76 | $4.90 | $4.76 | $4.90 | +2.94% | 11,800 |
| May 1, 2017 | $4.60 | $4.76 | $4.60 | $4.76 | +2.81% | 1,400 |
| Apr 24, 2017 | $4.67 | $4.67 | $4.63 | $4.63 | -0.86% | 2,300 |
| Apr 17, 2017 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | 0 |
| Apr 10, 2017 | $4.39 | $4.67 | $4.39 | $4.67 | +6.38% | 200 |
| Apr 3, 2017 | $4.39 | $4.39 | $4.39 | $4.39 | 0.00% | 0 |
| Mar 27, 2017 | $4.35 | $4.39 | $4.35 | $4.39 | +0.92% | 400 |
| Mar 20, 2017 | $4.76 | $4.76 | $4.35 | $4.35 | -8.61% | 9,600 |
| Mar 13, 2017 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Mar 6, 2017 | $4.86 | $5.00 | $4.76 | $4.76 | +3.48% | 7,500 |
| Feb 27, 2017 | $4.51 | $4.60 | $4.51 | $4.60 | -1.08% | 1,800 |
| Feb 21, 2017 | $4.52 | $4.65 | $4.52 | $4.65 | +2.88% | 1,000 |
| Feb 13, 2017 | $4.57 | $4.58 | $4.52 | $4.52 | -1.09% | 2,300 |
| Feb 6, 2017 | $4.35 | $4.57 | $4.35 | $4.57 | +5.06% | 500 |
| Jan 30, 2017 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 0 |
| Jan 23, 2017 | $4.27 | $4.35 | $4.27 | $4.35 | +1.87% | 1,600 |
| Jan 17, 2017 | $4.27 | $4.27 | $4.27 | $4.27 | 0.00% | 0 |
| Jan 9, 2017 | $4.52 | $4.52 | $4.27 | $4.27 | -5.53% | 1,600 |
| Jan 3, 2017 | $4.47 | $4.52 | $4.47 | $4.52 | +1.12% | 21,900 |
| Dec 27, 2016 | $4.47 | $4.47 | $4.47 | $4.47 | 0.00% | 0 |
| Dec 19, 2016 | $4.47 | $4.47 | $4.47 | $4.47 | 0.00% | 0 |
| Dec 12, 2016 | $4.60 | $4.60 | $4.47 | $4.47 | -2.83% | 8,400 |
| Dec 5, 2016 | $4.30 | $4.65 | $4.30 | $4.60 | +6.98% | 9,700 |
| Nov 28, 2016 | $4.44 | $4.44 | $4.30 | $4.30 | -3.15% | 1,100 |
| Nov 21, 2016 | $4.57 | $4.57 | $4.30 | $4.44 | -2.84% | 1,500 |
| Nov 14, 2016 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Nov 7, 2016 | $4.07 | $4.57 | $4.07 | $4.57 | – | 100,400 |
Seasonality
SLFPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 0.6% | -5.9% | 0.3% | 6.7% | -0.7% | 3.5% | -3.8% | -1.7% | 2.8% | 3.9% | 2.5% |
| Months up | 5 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 8.9% | -5.1% | -8.6% | 5.5% | 14.9% | 4.5% | 0.0% | -2.5% | 3.2% | -4.9% | ||
| 2025 | 7.9% | 7.3% | 6.0% | -12.0% | 31.1% | 8.8% | 1.5% | 4.2% | -2.6% | 3.1% | -2.6% | 3.8% |
| 2024 | -5.0% | -5.7% | -4.4% | -6.7% | 17.9% | -7.6% | 18.0% | -3.1% | 10.6% | -20.5% | -4.0% | 5.4% |
| 2023 | 18.0% | 3.5% | -2.8% | 0.8% | -2.0% | 11.4% | 6.2% | -27.5% | -5.9% | 2.6% | 14.4% | -0.9% |
| 2022 | -2.8% | -2.8% | -7.8% | -15.1% | -0.9% | -19.1% | 1.1% | -1.0% | -18.5% | 18.6% | 36.0% | -7.3% |
| 2021 | -8.5% | 33.8% | -17.1% | -1.1% | 2.4% | -4.9% | 6.2% | -3.9% | -6.8% | 1.2% | -10.7% | 5.2% |
| 2020 | -8.7% | -9.8% | -20.1% | 9.9% | 10.9% | -3.1% | 1.6% | 2.4% | -16.4% | 24.1% | 8.2% | 8.7% |
| 2019 | 7.4% | -7.5% | 5.9% | 11.3% | -6.7% | 9.3% | 4.9% | -23.3% | 19.9% | 13.7% | 2.6% | 8.7% |
| 2018 | 4.9% | -11.3% | -7.1% | 1.4% | -6.2% | -7.0% | -10.2% | 9.9% | -3.3% | -11.0% | -6.9% | -5.0% |
| 2017 | -2.7% | 3.7% | -2.7% | 9.4% | 5.8% | 0.2% | 5.9% | 6.7% | 2.6% | 0.9% | -1.8% | 3.6% |
See a number that looks wrong?