Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 40.27 | 0.00 | 0.00% | 40.365 | 40.47 | 40.205 | 1,602 |
| Dec 20 2024 | 40.27 | -0.29 | -0.71% | 40.00 | 40.325 | 39.515 | 1,771 |
| Dec 19 2024 | 40.56 | -0.53 | -1.28% | 40.135 | 40.56 | 40.135 | 1,497 |
| Dec 18 2024 | 41.085 | 0.01 | 0.02% | 41.055 | 41.09 | 40.91 | 3,895 |
| Dec 17 2024 | 41.075 | -0.35 | -0.83% | 41.20 | 41.28 | 41.075 | 625 |
| Dec 16 2024 | 41.42 | 0.25 | 0.61% | 41.175 | 41.42 | 41.175 | 64 |
| Dec 13 2024 | 41.17 | -0.60 | -1.42% | 41.555 | 41.555 | 41.17 | 376 |
| Dec 12 2024 | 41.765 | 0.41 | 0.99% | 41.54 | 41.765 | 41.445 | 2,453 |
| Dec 11 2024 | 41.355 | 0.61 | 1.51% | 40.91 | 41.42 | 40.75 | 557 |
| Dec 10 2024 | 40.74 | 0.06 | 0.15% | 39.735 | 40.75 | 39.735 | 1,742 |
| Dec 09 2024 | 40.68 | 0.04 | 0.10% | 40.79 | 40.79 | 40.595 | 2,214 |
| Dec 06 2024 | 40.64 | 0.24 | 0.61% | 40.235 | 40.64 | 40.235 | 60,387 |
| Dec 05 2024 | 40.395 | -0.24 | -0.59% | 40.51 | 40.62 | 40.395 | 1,502 |
| Dec 04 2024 | 40.635 | 0.52 | 1.31% | 40.715 | 40.715 | 40.57 | 9,353 |
| Dec 03 2024 | 40.11 | -0.02 | -0.05% | 40.225 | 40.235 | 40.11 | 208 |
| Dec 02 2024 | 40.13 | 0.45 | 1.13% | 39.795 | 40.29 | 39.795 | 1,508 |
| Nov 29 2024 | 39.68 | 0.07 | 0.18% | 39.53 | 39.68 | 39.50 | 1,428 |
| Nov 28 2024 | 39.61 | -0.05 | -0.13% | 39.63 | 39.635 | 39.535 | 3,143 |
| Nov 27 2024 | 39.66 | -0.18 | -0.45% | 39.68 | 39.68 | 39.61 | 629 |
| Nov 26 2024 | 39.84 | 0.10 | 0.24% | 39.64 | 39.84 | 39.465 | 1,453 |
| Nov 25 2024 | 39.745 | 0.09 | 0.23% | 39.565 | 39.745 | 39.445 | 6,463 |
| Nov 22 2024 | 39.655 | 0.58 | 1.47% | 39.825 | 39.825 | 39.555 | 19,167 |
| Nov 21 2024 | 39.08 | -0.08 | -0.19% | 39.56 | 39.56 | 39.08 | 428 |
| Nov 20 2024 | 39.155 | 0.38 | 0.98% | 39.295 | 39.295 | 39.145 | 39,359 |
| Nov 19 2024 | 38.775 | -0.06 | -0.15% | 38.775 | 38.775 | 38.775 | 8 |
| Nov 18 2024 | 38.835 | 0.02 | 0.05% | 38.73 | 38.85 | 38.53 | 11,917 |
| Nov 15 2024 | 38.815 | -0.45 | -1.15% | 39.085 | 39.085 | 38.80 | 2,729 |
| Nov 14 2024 | 39.265 | -0.05 | -0.11% | 39.465 | 39.715 | 39.265 | 1,257 |
| Nov 13 2024 | 39.31 | 0.37 | 0.94% | 39.11 | 39.31 | 39.11 | 274 |
| Nov 12 2024 | 38.945 | 0.15 | 0.37% | 38.82 | 39.065 | 38.82 | 821 |
| Nov 11 2024 | 38.80 | 0.57 | 1.49% | 38.50 | 38.80 | 38.50 | 3,236 |
| Nov 08 2024 | 38.23 | 0.02 | 0.07% | 38.455 | 38.455 | 38.23 | 840 |
| Nov 07 2024 | 38.205 | 0.32 | 0.84% | 38.015 | 38.225 | 38.015 | 2,291 |
| Nov 06 2024 | 37.885 | 1.47 | 4.04% | 37.715 | 37.995 | 37.70 | 2,683 |
| Nov 05 2024 | 36.415 | 0.20 | 0.55% | 36.20 | 36.415 | 36.20 | 354 |
| Nov 04 2024 | 36.215 | -0.15 | -0.40% | 36.395 | 36.395 | 36.215 | 116 |
| Nov 01 2024 | 36.36 | -0.21 | -0.56% | 36.19 | 36.44 | 36.19 | 2,117 |
| Oct 31 2024 | 36.565 | -0.51 | -1.38% | 36.115 | 36.61 | 36.115 | 746 |
| Oct 30 2024 | 37.075 | 0.68 | 1.85% | 36.94 | 37.075 | 36.94 | 1,463 |
| Oct 29 2024 | 36.40 | 0.19 | 0.52% | 36.175 | 36.40 | 36.175 | 166 |
| Oct 28 2024 | 36.21 | 0.23 | 0.64% | 36.20 | 36.21 | 36.185 | 144 |
| Oct 25 2024 | 35.98 | 0.16 | 0.45% | 35.925 | 35.98 | 35.925 | 477 |
| Oct 24 2024 | 35.82 | -0.12 | -0.32% | 35.93 | 35.93 | 35.82 | 1,021 |
| Oct 23 2024 | 35.935 | 0.03 | 0.08% | 35.975 | 36.13 | 35.935 | 2,266 |
| Oct 22 2024 | 35.905 | 0.06 | 0.18% | 35.75 | 35.975 | 35.595 | 1,291 |
| Oct 21 2024 | 35.84 | -0.13 | -0.35% | 35.925 | 35.925 | 35.84 | 422 |
| Oct 18 2024 | 35.965 | 0.14 | 0.39% | 35.87 | 36.10 | 35.79 | 16,869 |
| Oct 17 2024 | 35.825 | 0.11 | 0.29% | 35.975 | 35.975 | 35.825 | 33 |
| Oct 16 2024 | 35.72 | 0.00 | 0.00% | 35.815 | 35.83 | 35.71 | 292 |
| Oct 15 2024 | 35.72 | 0.07 | 0.20% | 35.69 | 35.72 | 35.66 | 1,973 |
| Oct 14 2024 | 35.65 | 0.41 | 1.18% | 35.415 | 35.65 | 35.415 | 492 |
| Oct 11 2024 | 35.235 | 0.00 | 0.00% | 35.16 | 35.235 | 35.025 | 236 |
| Oct 10 2024 | 35.235 | -0.04 | -0.11% | 35.285 | 35.315 | 35.235 | 237 |
| Oct 09 2024 | 35.275 | 0.12 | 0.34% | 35.085 | 35.275 | 35.085 | 5,601 |
| Oct 08 2024 | 35.155 | -0.07 | -0.20% | 34.865 | 35.155 | 34.865 | 3,978 |
| Oct 07 2024 | 35.225 | 0.07 | 0.18% | 35.34 | 35.455 | 35.17 | 14,433 |
| Oct 04 2024 | 35.16 | 0.24 | 0.70% | 34.93 | 35.16 | 34.93 | 549 |
| Oct 03 2024 | 34.915 | -0.07 | -0.20% | 34.835 | 34.915 | 34.795 | 1,041 |
| Oct 02 2024 | 34.985 | -0.09 | -0.24% | 34.945 | 34.985 | 34.945 | 300 |
| Oct 01 2024 | 35.07 | 0.58 | 1.67% | 34.74 | 35.07 | 34.74 | 898 |
| Sep 30 2024 | 34.495 | 0.00 | 0.00% | 34.43 | 34.555 | 34.34 | 247 |
| Sep 27 2024 | 34.495 | 0.01 | 0.03% | 34.385 | 34.495 | 34.305 | 1,185 |
| Sep 26 2024 | 34.485 | 0.33 | 0.95% | 34.565 | 34.565 | 34.425 | 2,572 |
