Northern Lights Fund Trust - Sierra Tactical Risk Spectrum 70 Fund (SRSJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.17
+0.23 (0.82%)
Dec 23, 2024, 4:00 PM EST
SRSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.60% |
| Dec 23, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 1.58% |
| Dec 20, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.61% |
| Dec 19, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -2.61% |
| Dec 18, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| Dec 17, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.59% |
| Dec 16, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.07% |
| Dec 13, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.21% |
| Dec 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.45% |
| Dec 11, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.31% |
| Dec 10, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.38% |
| Dec 9, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.55% |
| Dec 6, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.17% |
| Dec 5, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Dec 4, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.27% |
| Dec 3, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.17% |
| Dec 2, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.17% |
| Nov 29, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.31% |
| Nov 27, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| Nov 26, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| Nov 25, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.52% |
| Nov 22, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.62% |
| Nov 21, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.73% |
| Nov 20, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.14% |
| Nov 19, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.14% |
| Nov 18, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.32% |
| Nov 15, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.11% |
| Nov 14, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Nov 13, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.14% |
| Nov 12, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.69% |
| Nov 11, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.31% |
| Nov 8, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.73% |
| Nov 7, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Nov 6, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.59% |
| Nov 5, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.93% |
| Nov 4, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.04% |
| Nov 1, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.04% |
| Oct 31, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.85% |
| Oct 30, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.18% |
| Oct 29, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.21% |
| Oct 28, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.42% |
| Oct 25, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.35% |
| Oct 24, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.07% |
| Oct 23, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.42% |
| Oct 22, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.25% |
| Oct 21, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.63% |
| Oct 18, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.17% |
| Oct 17, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.10% |
| Oct 16, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.46% |
| Oct 15, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.21% |
| Oct 14, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.42% |
| Oct 11, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.67% |
| Oct 10, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.21% |
| Oct 9, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.28% |
| Oct 8, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.21% |
| Oct 7, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.70% |
| Oct 4, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.39% |
| Oct 3, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.46% |
| Oct 2, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.07% |
| Oct 1, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.39% |
| Sep 30, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.11% |
| Sep 27, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.31% |
| Sep 26, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.50 | 0.42% |
| Sep 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.38 | -0.45% |
| Sep 24, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.51 | 0.07% |
| Sep 23, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.49 | 0.25% |
| Sep 20, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.42 | -0.21% |
| Sep 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 0.85% |
| Sep 18, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.24 | -0.25% |
| Sep 17, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.31 | -0.14% |
| Sep 16, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.35 | 0.46% |
| Sep 13, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.22 | 0.71% |
| Sep 12, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.02 | 0.50% |
| Sep 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 0.18% |
| Sep 10, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.84 | 0.07% |
| Sep 9, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.82 | 0.68% |
| Sep 6, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.63 | -0.93% |
| Sep 5, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | -0.21% |
| Sep 4, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.94 | 0.11% |
| Sep 3, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.91 | -0.99% |
| Aug 30, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.19 | 0.43% |
| Aug 29, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.07 | 0.14% |
| Aug 28, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.03 | -0.21% |
| Aug 27, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.09 | - |
| Aug 26, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.09 | -0.11% |
| Aug 23, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.12 | 1.11% |
| Aug 22, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.82 | -0.36% |
| Aug 21, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.91 | 0.47% |
| Aug 20, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.79 | -0.18% |
| Aug 19, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.84 | 0.58% |
| Aug 16, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.68 | 0.32% |
| Aug 15, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.59 | 0.80% |
| Aug 14, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.37 | 0.33% |
| Aug 13, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.28 | 0.81% |
| Aug 12, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.06 | -0.11% |
| Aug 9, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | 0.18% |
| Aug 8, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.04 | 0.89% |
| Aug 7, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.80 | -0.22% |
| Aug 6, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.86 | 0.07% |
| Aug 5, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.84 | -2.00% |