SFST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 31.26 | 1.46 | 4.90% | 29.74 | 31.34 | 29.74 | 42,503 |
Mar 26 2024 | 29.80 | -0.50 | -1.65% | 30.59 | 30.59 | 29.575 | 48,137 |
Mar 25 2024 | 30.30 | -0.40 | -1.30% | 31.01 | 31.17 | 30.30 | 6,022 |
Mar 22 2024 | 30.70 | -1.26 | -3.94% | 32.23 | 32.23 | 30.70 | 9,841 |
Mar 21 2024 | 31.96 | 0.71 | 2.27% | 31.39 | 32.04 | 31.13 | 18,769 |
Mar 20 2024 | 31.25 | 0.88 | 2.90% | 30.42 | 31.43 | 30.13 | 14,336 |
Mar 19 2024 | 30.37 | 0.08 | 0.26% | 30.36 | 30.9999 | 30.30 | 6,545 |
Mar 18 2024 | 30.29 | -0.56 | -1.82% | 30.90 | 30.93 | 30.29 | 13,518 |
Mar 15 2024 | 30.85 | 0.38 | 1.25% | 30.29 | 31.245 | 30.225 | 40,758 |
Mar 14 2024 | 30.47 | -1.60 | -4.99% | 31.62 | 31.63 | 30.47 | 22,678 |
Mar 13 2024 | 32.07 | -0.14 | -0.43% | 32.08 | 32.25 | 31.6167 | 14,462 |
Mar 12 2024 | 32.21 | -0.70 | -2.13% | 32.90 | 32.90 | 32.21 | 16,047 |
Mar 11 2024 | 32.91 | -0.46 | -1.38% | 33.32 | 33.32 | 32.74 | 13,022 |
Mar 08 2024 | 33.37 | 1.35 | 4.22% | 32.39 | 33.69 | 32.00 | 50,996 |
Mar 07 2024 | 32.02 | -0.21 | -0.65% | 32.25 | 32.7134 | 31.89 | 21,029 |
Mar 06 2024 | 32.23 | -0.36 | -1.10% | 32.59 | 32.61 | 31.65 | 19,030 |
Mar 05 2024 | 32.59 | 0.75 | 2.36% | 31.74 | 32.60 | 31.63 | 24,228 |
Mar 04 2024 | 31.84 | -0.05 | -0.16% | 31.89 | 32.12 | 31.38 | 30,106 |
Mar 01 2024 | 31.89 | -1.06 | -3.22% | 32.76 | 32.76 | 31.80 | 35,423 |
Feb 29 2024 | 32.95 | 0.55 | 1.70% | 32.92 | 34.01 | 32.41 | 16,484 |
Feb 28 2024 | 32.40 | -0.75 | -2.26% | 32.86 | 33.30 | 32.37 | 11,627 |
Feb 27 2024 | 33.15 | 0.09 | 0.27% | 33.29 | 34.2262 | 33.15 | 6,744 |
Feb 26 2024 | 33.06 | -0.44 | -1.31% | 33.26 | 33.80 | 33.06 | 8,186 |
Feb 23 2024 | 33.50 | 0.12 | 0.36% | 33.28 | 33.75 | 32.9096 | 6,431 |
Feb 22 2024 | 33.38 | -0.57 | -1.68% | 33.74 | 34.54 | 32.99 | 19,112 |
Feb 21 2024 | 33.95 | -0.28 | -0.82% | 33.98 | 34.09 | 33.60 | 15,944 |
Feb 20 2024 | 34.23 | 0.24 | 0.71% | 33.66 | 34.30 | 33.49 | 9,100 |
Feb 16 2024 | 33.99 | -0.95 | -2.72% | 34.74 | 34.74 | 33.96 | 10,425 |
Feb 15 2024 | 34.94 | 1.34 | 3.99% | 33.78 | 35.42 | 33.2501 | 17,779 |
Feb 14 2024 | 33.60 | 0.63 | 1.91% | 33.47 | 34.0099 | 32.83 | 23,616 |
Feb 13 2024 | 32.97 | -1.86 | -5.34% | 34.13 | 34.1894 | 32.80 | 27,510 |
Feb 12 2024 | 34.83 | 0.84 | 2.47% | 33.95 | 35.30 | 33.95 | 26,687 |
Feb 09 2024 | 33.99 | 0.32 | 0.95% | 33.68 | 34.20 | 33.33 | 23,633 |
Feb 08 2024 | 33.67 | 0.38 | 1.14% | 33.20 | 33.70 | 33.20 | 12,897 |
Feb 07 2024 | 33.29 | -0.10 | -0.30% | 33.39 | 33.67 | 32.60 | 26,006 |
Feb 06 2024 | 33.39 | -1.03 | -2.99% | 34.18 | 34.76 | 33.00 | 19,135 |
Feb 05 2024 | 34.42 | -1.14 | -3.21% | 35.17 | 35.71 | 34.42 | 20,413 |
Feb 02 2024 | 35.56 | -1.41 | -3.81% | 36.43 | 36.43 | 35.40 | 37,280 |
Feb 01 2024 | 36.97 | -0.52 | -1.39% | 37.39 | 37.95 | 35.226 | 20,711 |
Jan 31 2024 | 37.49 | -1.16 | -3.00% | 38.36 | 38.78 | 37.49 | 39,797 |
Jan 30 2024 | 38.65 | -0.06 | -0.15% | 38.39 | 39.20 | 38.2501 | 8,255 |
Jan 29 2024 | 38.71 | 0.22 | 0.57% | 38.33 | 38.71 | 38.33 | 13,254 |
Jan 26 2024 | 38.49 | -0.16 | -0.41% | 38.88 | 39.08 | 38.10 | 20,086 |
Jan 25 2024 | 38.65 | 0.19 | 0.49% | 39.07 | 39.36 | 38.03 | 61,904 |
Jan 24 2024 | 38.46 | 0.72 | 1.91% | 38.00 | 38.7425 | 37.76 | 63,091 |
Jan 23 2024 | 37.74 | -0.47 | -1.23% | 38.63 | 38.63 | 37.63 | 20,533 |
Jan 22 2024 | 38.21 | 1.71 | 4.68% | 36.95 | 38.21 | 36.65 | 19,953 |
Jan 19 2024 | 36.50 | 0.57 | 1.59% | 36.87 | 36.87 | 35.94 | 42,705 |
Jan 18 2024 | 35.93 | -0.39 | -1.07% | 36.70 | 36.70 | 35.67 | 27,955 |
Jan 17 2024 | 36.32 | -0.79 | -2.13% | 36.69 | 37.51 | 36.32 | 25,277 |
Jan 16 2024 | 37.11 | 0.41 | 1.12% | 36.70 | 37.47 | 36.66 | 17,765 |
Jan 12 2024 | 36.70 | -0.60 | -1.61% | 37.55 | 37.68 | 36.70 | 15,418 |
Jan 11 2024 | 37.30 | -0.53 | -1.40% | 37.55 | 37.80 | 36.745 | 24,514 |
Jan 10 2024 | 37.83 | 0.05 | 0.13% | 37.96 | 38.44 | 37.38 | 12,696 |
Jan 09 2024 | 37.78 | -0.22 | -0.58% | 37.77 | 37.99 | 37.115 | 15,566 |
Jan 08 2024 | 38.00 | 0.46 | 1.23% | 37.54 | 38.17 | 37.06 | 17,033 |
Jan 05 2024 | 37.54 | 0.53 | 1.43% | 36.81 | 37.895 | 36.43 | 72,679 |
Jan 04 2024 | 37.01 | 0.22 | 0.60% | 37.00 | 37.5285 | 36.935 | 27,653 |
Jan 03 2024 | 36.79 | -0.03 | -0.08% | 37.04 | 38.48 | 36.46 | 78,251 |
Jan 02 2024 | 36.82 | -0.28 | -0.75% | 36.95 | 37.14 | 35.98 | 24,117 |
Dec 29 2023 | 37.10 | -0.05 | -0.13% | 37.20 | 37.20 | 36.09 | 23,169 |