Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.10 | -0.160 | -0.45% | 35.19 | 35.60 | 35.01 | 381.00 |
| May 09 2024 | 35.26 | 0.190 | 0.54% | 35.07 | 35.37 | 35.01 | 391.00 |
| May 08 2024 | 35.07 | -0.140 | -0.40% | 35.19 | 35.38 | 35.01 | 424.00 |
| May 07 2024 | 35.21 | -0.490 | -1.37% | 35.70 | 35.74 | 35.01 | 390.00 |
| May 06 2024 | 35.70 | -0.900 | -2.46% | 36.60 | 36.61 | 35.37 | 396.00 |
| May 05 2024 | 36.60 | 1.50 | 4.27% | 35.13 | 38.00 | 35.01 | 430.00 |
| May 04 2024 | 35.10 | 0.510 | 1.47% | 34.59 | 35.25 | 33.74 | 338.00 |
| May 03 2024 | 34.59 | 2.03 | 6.23% | 32.61 | 35.06 | 32.23 | 452.00 |
| May 02 2024 | 32.56 | 1.08 | 3.43% | 31.57 | 32.78 | 31.30 | 428.00 |
| May 01 2024 | 31.48 | -0.690 | -2.14% | 32.18 | 32.72 | 31.30 | 449.00 |
| Apr 30 2024 | 32.17 | -0.130 | -0.40% | 32.32 | 34.26 | 32.01 | 426.00 |
| Apr 29 2024 | 32.30 | -1.77 | -5.20% | 33.96 | 34.17 | 31.95 | 368.00 |
| Apr 28 2024 | 34.07 | 2.11 | 6.60% | 31.99 | 34.90 | 31.61 | 368.00 |
| Apr 27 2024 | 31.96 | -0.370 | -1.14% | 32.47 | 32.50 | 31.40 | 431.00 |
| Apr 26 2024 | 32.33 | -2.38 | -6.86% | 34.70 | 34.76 | 32.00 | 416.00 |
| Apr 25 2024 | 34.71 | 1.23 | 3.67% | 33.55 | 43.60 | 33.36 | 431.00 |
| Apr 24 2024 | 33.48 | -0.300 | -0.89% | 33.78 | 33.98 | 32.00 | 497.00 |
| Apr 23 2024 | 33.78 | 0.280 | 0.84% | 33.53 | 36.61 | 33.20 | 433.00 |
| Apr 22 2024 | 33.50 | -1.11 | -3.21% | 34.67 | 36.78 | 31.77 | 534.00 |
| Apr 21 2024 | 34.61 | -0.160 | -0.46% | 34.76 | 47.00 | 31.90 | 1,480.00 |
| Apr 20 2024 | 34.77 | 1.23 | 3.67% | 33.14 | 37.25 | 32.53 | 417.00 |
| Apr 19 2024 | 33.54 | 1.04 | 3.20% | 32.50 | 34.89 | 32.46 | 410.00 |
| Apr 18 2024 | 32.50 | 0.840 | 2.65% | 31.52 | 32.50 | 31.30 | 262.00 |
| Apr 17 2024 | 31.66 | -0.550 | -1.71% | 32.51 | 32.57 | 31.30 | 421.00 |
| Apr 16 2024 | 32.21 | 1.63 | 5.33% | 30.66 | 32.31 | 28.94 | 441.00 |
| Apr 15 2024 | 30.58 | -1.05 | -3.32% | 34.23 | 34.38 | 28.95 | 464.00 |
| Apr 14 2024 | 31.63 | 2.26 | 7.69% | 29.32 | 34.98 | 28.72 | 469.00 |
| Apr 13 2024 | 29.37 | -3.47 | -10.57% | 32.85 | 33.54 | 28.38 | 526.00 |
| Apr 12 2024 | 32.84 | -1.30 | -3.81% | 34.11 | 34.99 | 30.85 | 559.00 |
| Apr 11 2024 | 34.14 | 1.18 | 3.58% | 32.65 | 35.43 | 32.09 | 526.00 |
| Apr 10 2024 | 32.96 | -4.11 | -11.09% | 37.02 | 37.31 | 32.00 | 580.00 |
| Apr 09 2024 | 37.07 | 0.020 | 0.05% | 37.23 | 39.54 | 36.42 | 404.00 |
| Apr 08 2024 | 37.05 | 0.290 | 0.79% | 36.75 | 38.67 | 33.20 | 444.00 |
| Apr 07 2024 | 36.76 | -0.990 | -2.62% | 37.70 | 38.56 | 36.33 | 427.00 |
| Apr 06 2024 | 37.75 | 2.08 | 5.83% | 36.03 | 38.00 | 35.87 | 432.00 |
| Apr 05 2024 | 35.67 | -3.19 | -8.21% | 39.03 | 39.20 | 33.16 | 546.00 |
| Apr 04 2024 | 38.86 | 1.88 | 5.08% | 36.95 | 39.84 | 35.76 | 392.00 |
| Apr 03 2024 | 36.98 | -5.15 | -12.22% | 42.13 | 42.14 | 36.00 | 560.00 |
| Apr 02 2024 | 42.13 | 3.62 | 9.40% | 38.34 | 45.00 | 36.03 | 494.00 |
| Apr 01 2024 | 38.51 | -5.09 | -11.67% | 43.63 | 44.26 | 37.08 | 620.00 |
| Mar 31 2024 | 43.60 | -3.06 | -6.56% | 47.05 | 47.68 | 43.16 | 502.00 |
| Mar 30 2024 | 46.66 | 8.45 | 22.11% | 38.31 | 58.16 | 37.02 | 553.00 |
| Mar 29 2024 | 38.21 | -1.50 | -3.78% | 39.71 | 48.86 | 36.18 | 796.00 |
| Mar 28 2024 | 39.71 | -2.31 | -5.50% | 42.15 | 42.99 | 39.54 | 644.00 |
| Mar 27 2024 | 42.02 | -2.13 | -4.82% | 44.31 | 44.41 | 39.26 | 703.00 |
| Mar 26 2024 | 44.15 | -0.840 | -1.87% | 45.05 | 48.92 | 42.50 | 692.00 |
| Mar 25 2024 | 44.99 | 3.50 | 8.44% | 41.68 | 56.49 | 41.52 | 702.00 |
| Mar 24 2024 | 41.49 | -4.80 | -10.37% | 46.24 | 55.30 | 41.06 | 778.00 |
| Mar 23 2024 | 46.29 | 7.51 | 19.37% | 38.77 | 55.28 | 38.65 | 784.00 |
| Mar 22 2024 | 38.78 | -5.72 | -12.85% | 44.47 | 44.89 | 34.05 | 930.00 |
| Mar 21 2024 | 44.50 | 4.85 | 12.23% | 39.67 | 48.75 | 39.66 | 629.00 |
| Mar 20 2024 | 39.65 | 3.50 | 9.68% | 36.19 | 41.26 | 36.19 | 621.00 |
| Mar 19 2024 | 36.15 | -5.48 | -13.16% | 41.73 | 41.89 | 35.06 | 752.00 |
| Mar 18 2024 | 41.63 | -0.170 | -0.41% | 41.73 | 43.10 | 40.30 | 643.00 |
| Mar 17 2024 | 41.80 | -1.26 | -2.93% | 40.53 | 43.43 | 40.08 | 597.00 |
| Mar 16 2024 | 43.06 | -1.35 | -3.04% | 44.41 | 45.54 | 40.04 | 654.00 |
| Mar 15 2024 | 44.41 | -2.77 | -5.87% | 47.24 | 48.09 | 43.14 | 693.00 |
| Mar 14 2024 | 47.18 | -0.030 | -0.06% | 46.93 | 49.00 | 44.50 | 690.00 |
| Mar 13 2024 | 47.21 | -3.83 | -7.50% | 51.14 | 58.52 | 46.19 | 677.00 |
| Mar 12 2024 | 51.04 | -8.96 | -14.93% | 58.84 | 60.78 | 48.11 | 680.00 |
| Mar 11 2024 | 60.00 | 5.51 | 10.11% | 54.51 | 60.00 | 48.57 | 634.00 |
| Mar 10 2024 | 54.49 | 0.210 | 0.39% | 54.62 | 55.48 | 53.00 | 506.00 |
| Mar 09 2024 | 54.28 | -4.28 | -7.31% | 58.53 | 59.84 | 51.43 | 542.00 |
| Mar 08 2024 | 58.56 | -0.250 | -0.43% | 56.73 | 78.00 | 53.04 | 783.00 |
| Mar 07 2024 | 58.81 | 12.13 | 25.99% | 47.07 | 71.98 | 46.03 | 657.00 |
| Mar 06 2024 | 46.68 | -5.53 | -10.59% | 51.91 | 55.55 | 44.11 | 1,004.00 |
| Mar 05 2024 | 52.21 | -5.49 | -9.51% | 58.00 | 79.00 | 48.01 | 1,066.00 |
| Mar 04 2024 | 57.70 | -16.68 | -22.43% | 74.43 | 79.03 | 55.05 | 843.00 |
| Mar 03 2024 | 74.38 | 18.74 | 33.68% | 54.75 | 99.75 | 45.88 | 2,024.00 |
| Mar 02 2024 | 55.64 | 29.88 | 115.99% | 25.65 | 69.82 | 24.22 | 1,539.00 |
| Mar 01 2024 | 25.76 | 1.60 | 6.62% | 24.19 | 27.00 | 24.15 | 903.00 |
| Feb 29 2024 | 24.16 | -0.750 | -3.01% | 24.90 | 25.34 | 24.05 | 898.00 |
| Feb 28 2024 | 24.91 | 0.410 | 1.67% | 24.60 | 27.98 | 23.41 | 982.00 |
| Feb 27 2024 | 24.50 | -1.21 | -4.71% | 25.74 | 26.29 | 24.32 | 974.00 |
| Feb 26 2024 | 25.71 | 1.48 | 6.11% | 24.25 | 27.03 | 24.16 | 851.00 |
| Feb 25 2024 | 24.23 | 0.030 | 0.12% | 24.22 | 25.80 | 23.20 | 876.00 |
| Feb 24 2024 | 24.20 | 1.04 | 4.49% | 23.18 | 24.28 | 22.08 | 808.00 |
| Feb 23 2024 | 23.16 | -0.180 | -0.77% | 23.34 | 25.96 | 22.66 | 897.00 |
| Feb 22 2024 | 23.34 | 0.960 | 4.29% | 22.37 | 24.95 | 21.17 | 670.00 |
| Feb 21 2024 | 22.38 | -0.480 | -2.10% | 22.76 | 22.95 | 22.30 | 744.00 |
| Feb 20 2024 | 22.86 | -1.33 | -5.50% | 24.12 | 24.46 | 22.72 | 905.00 |
| Feb 19 2024 | 24.19 | 1.29 | 5.63% | 22.88 | 26.30 | 22.85 | 789.00 |
| Feb 18 2024 | 22.90 | -0.280 | -1.21% | 23.18 | 23.79 | 22.47 | 887.00 |
| Feb 17 2024 | 23.18 | -1.00 | -4.14% | 24.06 | 24.52 | 22.51 | 988.00 |
| Feb 16 2024 | 24.18 | 1.28 | 5.59% | 22.88 | 25.73 | 22.54 | 980.00 |
| Feb 15 2024 | 22.90 | -7.18 | -23.87% | 28.88 | 28.95 | 21.63 | 1,072.00 |
| Feb 14 2024 | 30.08 | 8.80 | 41.35% | 21.39 | 31.98 | 20.15 | 1,266.00 |
| Feb 13 2024 | 21.28 | -5.18 | -19.58% | 26.52 | 26.57 | 19.65 | 1,149.00 |
| Feb 12 2024 | 26.46 | 6.00 | 29.33% | 20.42 | 28.80 | 19.75 | 1,076.00 |
| Feb 11 2024 | 20.46 | -1.25 | -5.76% | 21.69 | 22.13 | 20.00 | 1,108.00 |
| Feb 10 2024 | 21.71 | -0.970 | -4.28% | 22.64 | 23.92 | 21.43 | 896.00 |
