Register for streaming realtime charts, analysis tools, and prices.
SIFX5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.75 | -0.42 | -19.35% | 2.115 | 2.13 | 1.725 | 0 |
| Jun 06 2024 | 2.17 | 0.20 | 10.15% | 1.915 | 2.195 | 1.915 | 0 |
| Jun 05 2024 | 1.97 | -0.17 | -7.73% | 2.07 | 2.22 | 1.945 | 0 |
| Jun 04 2024 | 2.135 | 0.05 | 2.64% | 2.135 | 2.17 | 1.95 | 0 |
| Jun 03 2024 | 2.08 | -0.07 | -3.03% | 2.005 | 2.105 | 1.86 | 0 |
| May 31 2024 | 2.145 | 0.11 | 5.15% | 2.045 | 2.215 | 2.01 | 0 |
| May 30 2024 | 2.04 | -0.03 | -1.45% | 2.095 | 2.13 | 1.995 | 0 |
| May 29 2024 | 2.07 | 0.30 | 16.95% | 1.86 | 2.075 | 1.77 | 0 |
| May 28 2024 | 1.77 | -0.08 | -4.32% | 1.845 | 1.85 | 1.755 | 0 |
| May 27 2024 | 1.85 | -0.03 | -1.33% | 1.865 | 1.89 | 1.785 | 0 |
| May 24 2024 | 1.875 | 0.00 | 0.00% | 1.92 | 2.00 | 1.875 | 0 |
| May 23 2024 | 1.875 | -0.04 | -2.09% | 1.855 | 1.945 | 1.76 | 0 |
| May 22 2024 | 1.915 | -0.46 | -19.20% | 2.37 | 2.43 | 1.915 | 0 |
| May 21 2024 | 2.37 | 0.31 | 15.05% | 2.085 | 2.37 | 2.065 | 0 |
| May 20 2024 | 2.06 | -0.19 | -8.24% | 2.19 | 2.215 | 2.05 | 0 |
| May 17 2024 | 2.245 | 0.11 | 4.91% | 2.275 | 2.45 | 2.20 | 0 |
| May 16 2024 | 2.14 | 0.20 | 10.31% | 1.95 | 2.145 | 1.90 | 0 |
| May 15 2024 | 1.94 | -0.25 | -11.21% | 2.155 | 2.17 | 1.94 | 0 |
| May 14 2024 | 2.185 | 0.00 | 0.00% | 2.19 | 2.22 | 2.145 | 0 |
| May 13 2024 | 2.185 | 0.18 | 8.71% | 1.985 | 2.185 | 1.94 | 0 |
| May 10 2024 | 2.01 | -0.36 | -15.19% | 2.28 | 2.31 | 1.92 | 0 |
| May 09 2024 | 2.37 | -0.28 | -10.57% | 2.64 | 2.645 | 2.28 | 0 |
| May 08 2024 | 2.65 | 0.01 | 0.38% | 2.59 | 2.75 | 2.44 | 85 |
| May 07 2024 | 2.64 | -4.47 | -62.87% | 8.19 | 8.19 | 2.395 | 160 |
| May 06 2024 | 7.11 | -0.86 | -10.79% | 7.91 | 7.97 | 7.11 | 0 |
| May 03 2024 | 7.97 | -0.12 | -1.48% | 7.72 | 8.05 | 7.35 | 0 |
| May 02 2024 | 8.09 | 1.18 | 17.08% | 6.93 | 8.09 | 6.93 | 0 |
| Apr 30 2024 | 6.91 | 0.28 | 4.22% | 6.28 | 6.91 | 6.03 | 0 |
| Apr 29 2024 | 6.63 | 0.14 | 2.16% | 6.32 | 6.80 | 6.21 | 0 |
| Apr 26 2024 | 6.49 | -0.58 | -8.20% | 6.62 | 7.00 | 6.29 | 0 |
| Apr 25 2024 | 7.07 | -1.58 | -18.27% | 9.50 | 9.83 | 6.54 | 0 |
| Apr 24 2024 | 8.65 | -2.97 | -25.56% | 10.01 | 10.07 | 7.13 | 0 |
| Apr 23 2024 | 11.62 | 0.03 | 0.26% | 11.00 | 11.84 | 10.98 | 0 |
| Apr 22 2024 | 11.59 | 0.59 | 5.36% | 10.73 | 11.59 | 10.37 | 0 |
| Apr 19 2024 | 11.00 | 1.31 | 13.52% | 10.62 | 11.00 | 10.42 | 0 |
| Apr 18 2024 | 9.69 | 0.87 | 9.86% | 8.50 | 10.57 | 8.48 | 0 |
| Apr 17 2024 | 8.82 | 0.43 | 5.13% | 8.80 | 9.19 | 8.22 | 0 |
| Apr 16 2024 | 8.39 | 0.41 | 5.14% | 8.53 | 9.03 | 8.21 | 0 |
| Apr 15 2024 | 7.98 | -0.23 | -2.80% | 8.06 | 8.14 | 7.19 | 0 |
| Apr 12 2024 | 8.21 | 0.88 | 12.01% | 6.89 | 8.42 | 6.67 | 0 |
| Apr 11 2024 | 7.33 | 0.82 | 12.60% | 6.69 | 7.53 | 6.42 | 0 |
| Apr 10 2024 | 6.51 | -0.12 | -1.81% | 6.52 | 6.76 | 5.81 | 0 |
| Apr 09 2024 | 6.63 | -1.44 | -17.84% | 8.29 | 8.29 | 6.42 | 0 |
| Apr 08 2024 | 8.07 | -1.28 | -13.69% | 9.08 | 9.19 | 7.99 | 0 |
| Apr 05 2024 | 9.35 | 0.46 | 5.17% | 9.88 | 9.88 | 9.02 | 0 |
| Apr 04 2024 | 8.89 | -0.45 | -4.82% | 9.49 | 9.56 | 8.80 | 0 |
| Apr 03 2024 | 9.34 | -1.35 | -12.63% | 10.14 | 10.14 | 9.00 | 0 |
| Apr 02 2024 | 10.69 | 1.11 | 11.59% | 9.45 | 10.79 | 9.04 | 0 |
| Mar 28 2024 | 9.58 | 0.06 | 0.63% | 9.42 | 9.83 | 9.16 | 0 |
| Mar 27 2024 | 9.52 | -0.13 | -1.35% | 9.88 | 10.16 | 9.52 | 0 |
| Mar 26 2024 | 9.65 | -1.03 | -9.64% | 10.67 | 10.76 | 9.20 | 0 |
| Mar 25 2024 | 10.68 | 0.64 | 6.37% | 10.17 | 10.97 | 9.93 | 0 |
| Mar 22 2024 | 10.04 | 0.84 | 9.13% | 9.46 | 10.21 | 9.39 | 0 |
| Mar 21 2024 | 9.20 | -1.45 | -13.62% | 9.28 | 9.82 | 8.87 | 0 |
| Mar 20 2024 | 10.65 | 0.75 | 7.58% | 9.69 | 11.09 | 9.69 | 0 |
| Mar 19 2024 | 9.90 | 0.95 | 10.61% | 9.10 | 10.24 | 8.93 | 0 |
| Mar 18 2024 | 8.95 | -0.31 | -3.35% | 8.86 | 9.43 | 8.66 | 0 |
| Mar 15 2024 | 9.26 | 2.10 | 29.33% | 7.00 | 9.30 | 7.00 | 0 |
| Mar 14 2024 | 7.16 | 0.86 | 13.65% | 6.18 | 7.37 | 6.10 | 0 |
| Mar 13 2024 | 6.30 | -0.09 | -1.41% | 6.18 | 6.34 | 5.87 | 0 |
| Mar 12 2024 | 6.39 | -1.14 | -15.14% | 7.27 | 7.49 | 6.13 | 0 |
| Mar 11 2024 | 7.53 | 0.56 | 8.03% | 7.26 | 8.16 | 7.08 | 0 |
