Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SFILUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.07406 | -0.00928 | -11.14% | 0.08414 | 0.09955 | 0.06771 | 51,761.00 |
| Jul 27 2024 | 0.08334 | -0.00705 | -7.80% | 0.09039 | 0.09175 | 0.08334 | 20,939.00 |
| Jul 26 2024 | 0.09039 | -0.00951 | -9.52% | 0.09975 | 0.10216 | 0.07251 | 52,634.00 |
| Jul 25 2024 | 0.0999 | 0.00846 | 9.25% | 0.09144 | 0.11499 | 0.08293 | 42,255.00 |
| Jul 24 2024 | 0.09144 | -0.00421 | -4.40% | 0.09565 | 0.10359 | 0.09043 | 88,216.00 |
| Jul 23 2024 | 0.09565 | -0.00263 | -2.68% | 0.09828 | 0.10493 | 0.09043 | 20,864.00 |
| Jul 22 2024 | 0.09828 | -0.00539 | -5.20% | 0.10356 | 0.10382 | 0.09126 | 105,563.00 |
| Jul 21 2024 | 0.10367 | 0.00782 | 8.16% | 0.0959 | 0.168 | 0.08918 | 127,725.00 |
| Jul 20 2024 | 0.09585 | 0.00033 | 0.35% | 0.09552 | 3.33 | 0.09518 | 91,647.00 |
| Jul 19 2024 | 0.09552 | -0.00118 | -1.22% | 0.0967 | 0.11488 | 0.09521 | 139,475.00 |
| Jul 18 2024 | 0.0967 | -0.01199 | -11.03% | 0.10869 | 0.13178 | 0.09004 | 137,865.00 |
| Jul 17 2024 | 0.10869 | -0.00068 | -0.62% | 0.10937 | 3.33 | 0.1071 | 138,832.00 |
| Jul 16 2024 | 0.10937 | -0.00253 | -2.26% | 0.1119 | 0.1132 | 0.10575 | 120,440.00 |
| Jul 15 2024 | 0.1119 | 0.00611 | 5.78% | 0.10606 | 0.11245 | 0.10528 | 115,313.00 |
| Jul 14 2024 | 0.10579 | 0.00841 | 8.64% | 0.09738 | 0.1225 | 0.09738 | 72,557.00 |
| Jul 13 2024 | 0.09738 | -0.00714 | -6.83% | 0.1045 | 0.10462 | 0.09414 | 113,417.00 |
| Jul 12 2024 | 0.10452 | -0.00166 | -1.56% | 0.1054 | 0.10699 | 0.10337 | 127,736.00 |
| Jul 11 2024 | 0.10618 | -0.00497 | -4.47% | 0.11115 | 0.11294 | 0.10507 | 51,043.00 |
| Jul 10 2024 | 0.11115 | 0.00022 | 0.20% | 0.11093 | 0.160 | 0.09207 | 78,030.00 |
| Jul 09 2024 | 0.11093 | 0.00171 | 1.57% | 0.10922 | 0.11618 | 0.10718 | 49,754.00 |
| Jul 08 2024 | 0.10922 | 0.00011 | 0.10% | 0.10921 | 0.11618 | 0.10893 | 128,648.00 |
| Jul 07 2024 | 0.10911 | -0.0064 | -5.54% | 0.11551 | 0.11551 | 0.10799 | 120,295.00 |
| Jul 06 2024 | 0.11551 | 0.0061 | 5.58% | 0.10941 | 0.11735 | 0.10798 | 117,710.00 |
| Jul 05 2024 | 0.10941 | 0.00616 | 5.97% | 0.10325 | 0.180 | 0.1003 | 131,585.00 |
| Jul 04 2024 | 0.10325 | -0.00055 | -0.53% | 0.1038 | 0.10568 | 0.09921 | 98,568.00 |
| Jul 03 2024 | 0.1038 | 0.00008 | 0.08% | 0.10372 | 0.11522 | 0.1015 | 112,108.00 |
| Jul 02 2024 | 0.10372 | 0.00573 | 5.85% | 0.09799 | 3.33 | 0.09736 | 105,950.00 |
| Jul 01 2024 | 0.09799 | -0.00904 | -8.45% | 0.3785 | 3.33 | 0.096 | 111,976.00 |
| Jun 30 2024 | 0.10703 | -0.02967 | -21.70% | 0.1367 | 0.15025 | 0.1032 | 151,587.00 |
| Jun 29 2024 | 0.1367 | 0.05622 | 69.86% | 0.08048 | 0.26688 | 0.08048 | 431,102.00 |
| Jun 28 2024 | 0.08048 | 0.00791 | 10.90% | 0.07257 | 0.0811 | 0.07119 | 179,883.00 |
| Jun 27 2024 | 0.07257 | 0.00012 | 0.17% | 0.07245 | 0.07265 | 0.07245 | 73,291.00 |
| Jun 26 2024 | 0.07245 | -0.00271 | -3.61% | 0.07454 | 0.07535 | 0.06351 | 81,149.00 |
| Jun 25 2024 | 0.07516 | 0.00125 | 1.69% | 0.07391 | 3.33 | 0.07256 | 121,541.00 |
| Jun 24 2024 | 0.07391 | -0.00313 | -4.06% | 0.07704 | 0.07783 | 0.07256 | 141,730.00 |
| Jun 23 2024 | 0.07704 | -0.00432 | -5.31% | 0.08136 | 0.08604 | 0.07612 | 144,139.00 |
| Jun 22 2024 | 0.08136 | -0.00092 | -1.12% | 0.08228 | 0.0828 | 0.08084 | 160,663.00 |
| Jun 21 2024 | 0.08228 | 0.00033 | 0.40% | 0.08195 | 0.08367 | 0.08163 | 168,630.00 |
| Jun 20 2024 | 0.08195 | -0.00256 | -3.03% | 0.08453 | 0.09132 | 0.08164 | 107,330.00 |
| Jun 19 2024 | 0.08451 | 0.00034 | 0.40% | 0.08414 | 0.08503 | 0.08405 | 162,358.00 |
| Jun 18 2024 | 0.08417 | -0.00494 | -5.54% | 0.08911 | 0.09048 | 0.08161 | 110,489.00 |
| Jun 17 2024 | 0.08911 | -0.00117 | -1.30% | 0.09035 | 0.09058 | 0.08874 | 142,062.00 |
| Jun 16 2024 | 0.09028 | -0.00069 | -0.76% | 0.09097 | 0.09263 | 0.08985 | 104,713.00 |
| Jun 15 2024 | 0.09097 | -0.00226 | -2.42% | 0.09305 | 0.09324 | 0.0902 | 149,578.00 |
| Jun 14 2024 | 0.09323 | -0.00185 | -1.95% | 0.09508 | 0.0959 | 0.09211 | 144,682.00 |
| Jun 13 2024 | 0.09508 | -0.001 | -1.04% | 0.09608 | 3.33 | 0.09449 | 147,254.00 |
| Jun 12 2024 | 0.09608 | -0.00012 | -0.12% | 0.0962 | 0.09808 | 0.09521 | 114,254.00 |
| Jun 11 2024 | 0.0962 | -0.00558 | -5.48% | 0.10178 | 0.10274 | 0.09457 | 128,218.00 |
| Jun 10 2024 | 0.10178 | 0.00309 | 3.13% | 0.09871 | 0.10867 | 0.0975 | 134,533.00 |
| Jun 09 2024 | 0.09869 | -0.00226 | -2.24% | 0.10095 | 3.33 | 0.09867 | 131,659.00 |
| Jun 08 2024 | 0.10095 | 0.00325 | 3.33% | 0.0977 | 0.10893 | 0.09743 | 140,653.00 |
| Jun 07 2024 | 0.0977 | 0.00462 | 4.96% | 0.09308 | 0.11255 | 0.09308 | 120,104.00 |
| Jun 06 2024 | 0.09308 | 0.0009 | 0.98% | 0.09132 | 3.33 | 0.09034 | 144,801.00 |
| Jun 05 2024 | 0.09218 | -0.00531 | -5.45% | 0.09741 | 0.09868 | 0.09009 | 140,622.00 |
| Jun 04 2024 | 0.09749 | 0.00025 | 0.26% | 0.10044 | 3.33 | 0.09553 | 76,167.00 |
| Jun 03 2024 | 0.09724 | 0.0005 | 0.52% | 0.09674 | 0.1022 | 0.09572 | 125,485.00 |
| Jun 02 2024 | 0.09674 | 0.00088 | 0.92% | 0.09593 | 0.10486 | 0.09553 | 108,544.00 |
| Jun 01 2024 | 0.09586 | -0.00197 | -2.01% | 0.0981 | 0.09832 | 0.09553 | 84,934.00 |
| May 31 2024 | 0.09783 | -0.01337 | -12.02% | 0.10458 | 0.10732 | 0.090 | 116,819.00 |
| May 30 2024 | 0.1112 | -0.01695 | -13.23% | 0.12805 | 0.1348 | 0.09766 | 123,074.00 |
| May 29 2024 | 0.12815 | -0.00588 | -4.39% | 0.13407 | 0.1342 | 0.12702 | 90,240.00 |
| May 28 2024 | 0.13403 | 0.00386 | 2.97% | 0.13017 | 0.17395 | 0.1271 | 82,765.00 |
| May 27 2024 | 0.13017 | -0.0094 | -6.73% | 0.13956 | 0.14351 | 0.125 | 115,013.00 |
| May 26 2024 | 0.13957 | -0.00965 | -6.47% | 0.14922 | 0.15991 | 0.13665 | 94,294.00 |
| May 25 2024 | 0.14922 | -0.00575 | -3.71% | 0.15497 | 0.1884 | 0.14306 | 111,676.00 |
| May 24 2024 | 0.15497 | 0.02896 | 22.98% | 0.12597 | 0.18612 | 0.1234 | 98,774.00 |
| May 23 2024 | 0.12601 | -0.00098 | -0.77% | 0.12699 | 0.16025 | 0.1234 | 101,799.00 |
| May 22 2024 | 0.12699 | -0.02739 | -17.74% | 0.1531 | 0.16349 | 0.12674 | 121,091.00 |
| May 21 2024 | 0.15438 | -0.02062 | -11.78% | 0.175 | 0.2074 | 0.14001 | 187,760.00 |
| May 20 2024 | 0.175 | -0.09055 | -34.10% | 0.26616 | 0.362 | 0.1665 | 262,109.00 |
| May 19 2024 | 0.26555 | 0.18508 | 230.00% | 0.08047 | 0.550 | 0.0766 | 400,901.00 |
| May 18 2024 | 0.08047 | 0.01284 | 18.99% | 0.06763 | 3.33 | 0.06754 | 127,312.00 |
| May 17 2024 | 0.06763 | 0.00063 | 0.94% | 0.067 | 0.0712 | 0.0663 | 166,332.00 |
| May 16 2024 | 0.067 | 0.0042 | 6.69% | 0.0628 | 0.0676 | 0.0627 | 159,406.00 |
| May 15 2024 | 0.0628 | -0.002 | -3.09% | 0.0648 | 0.0713 | 0.0603 | 96,338.00 |
| May 14 2024 | 0.0648 | -0.0067 | -9.37% | 0.0715 | 3.33 | 0.064 | 128,519.00 |
| May 13 2024 | 0.0715 | -0.0072 | -9.15% | 0.0772 | 0.0789 | 0.0706 | 144,062.00 |
| May 12 2024 | 0.0787 | 0.006 | 8.25% | 0.0727 | 0.0848 | 0.072 | 129,186.00 |
| May 11 2024 | 0.0727 | -0.0125 | -14.67% | 0.0852 | 0.0855 | 0.070 | 138,140.00 |
| May 10 2024 | 0.0852 | -0.0005 | -0.58% | 0.0857 | 0.0911 | 0.0842 | 128,452.00 |
| May 09 2024 | 0.0857 | -0.0007 | -0.81% | 0.0864 | 0.0868 | 0.080 | 148,677.00 |
| May 08 2024 | 0.0864 | -0.0058 | -6.29% | 0.0922 | 0.0922 | 0.0852 | 121,702.00 |
| May 07 2024 | 0.0922 | -0.0032 | -3.35% | 0.0954 | 0.0954 | 0.092 | 149,289.00 |
| May 06 2024 | 0.0954 | -0.0067 | -6.56% | 0.1023 | 0.1064 | 0.0921 | 111,860.00 |
| May 05 2024 | 0.1021 | -0.0006 | -0.58% | 0.1027 | 0.1075 | 0.0884 | 130,972.00 |
| May 04 2024 | 0.1027 | -0.0285 | -21.72% | 0.1312 | 0.1316 | 0.100 | 116,126.00 |
| May 03 2024 | 0.1312 | -0.0382 | -22.55% | 0.1694 | 0.201 | 0.0835 | 284,725.00 |
| May 02 2024 | 0.1694 | -0.0207 | -10.89% | 0.1901 | 0.1902 | 0.1691 | 65,399.00 |
| May 01 2024 | 0.1901 | 0.0008 | 0.42% | 0.1893 | 0.1907 | 0.189 | 72,300.00 |
| Apr 30 2024 | 0.1893 | -0.0052 | -2.67% | 0.1944 | 0.195 | 0.189 | 71,893.00 |
