Register to chat with like-minded investors on our interactive forums.
SFST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 33.40 | -0.03 | -0.09% | 33.49 | 33.50 | 32.95 | 12,960 |
| Sep 20 2024 | 33.43 | -0.97 | -2.82% | 34.03 | 34.30 | 33.12 | 73,247 |
| Sep 19 2024 | 34.40 | 0.86 | 2.56% | 34.39 | 35.05 | 33.53 | 15,248 |
| Sep 18 2024 | 33.54 | 0.04 | 0.12% | 33.65 | 34.49 | 33.0101 | 13,299 |
| Sep 17 2024 | 33.50 | -0.50 | -1.47% | 33.55 | 34.40 | 33.50 | 18,714 |
| Sep 16 2024 | 34.00 | 0.32 | 0.95% | 33.60 | 34.00 | 33.10 | 15,706 |
| Sep 13 2024 | 33.68 | 2.43 | 7.78% | 31.65 | 34.09 | 31.3501 | 21,859 |
| Sep 12 2024 | 31.25 | 0.09 | 0.29% | 31.41 | 31.57 | 31.04 | 24,444 |
| Sep 11 2024 | 31.16 | 0.04 | 0.13% | 31.00 | 31.27 | 30.30 | 40,496 |
| Sep 10 2024 | 31.12 | 0.05 | 0.16% | 31.30 | 31.34 | 30.70 | 10,220 |
| Sep 09 2024 | 31.07 | -0.03 | -0.10% | 31.12 | 31.315 | 30.80 | 23,278 |
| Sep 06 2024 | 31.10 | -0.70 | -2.20% | 31.93 | 31.93 | 31.00 | 16,367 |
| Sep 05 2024 | 31.80 | -0.49 | -1.52% | 32.43 | 32.43 | 31.74 | 6,917 |
| Sep 04 2024 | 32.29 | 0.03 | 0.09% | 32.22 | 32.43 | 31.86 | 9,475 |
| Sep 03 2024 | 32.26 | -0.22 | -0.68% | 32.18 | 32.525 | 31.93 | 11,655 |
| Aug 30 2024 | 32.48 | 0.27 | 0.84% | 32.37 | 32.71 | 32.03 | 7,149 |
| Aug 29 2024 | 32.21 | 0.57 | 1.80% | 31.90 | 32.43 | 31.90 | 13,910 |
| Aug 28 2024 | 31.64 | 0.21 | 0.67% | 31.63 | 32.04 | 30.75 | 84,109 |
| Aug 27 2024 | 31.43 | -0.40 | -1.26% | 31.77 | 32.11 | 31.17 | 46,892 |
| Aug 26 2024 | 31.83 | -0.38 | -1.18% | 32.67 | 32.78 | 31.83 | 9,264 |
| Aug 23 2024 | 32.21 | 1.07 | 3.44% | 31.42 | 32.535 | 31.42 | 34,484 |
| Aug 22 2024 | 31.14 | -0.93 | -2.90% | 32.01 | 32.01 | 31.14 | 12,376 |
| Aug 21 2024 | 32.07 | 1.09 | 3.52% | 31.37 | 32.07 | 31.24 | 7,688 |
| Aug 20 2024 | 30.98 | -0.62 | -1.96% | 31.64 | 31.64 | 30.90 | 22,996 |
| Aug 19 2024 | 31.60 | 0.02 | 0.06% | 31.79 | 31.98 | 31.37 | 8,439 |
| Aug 16 2024 | 31.58 | 0.10 | 0.32% | 31.48 | 32.39 | 31.01 | 15,426 |
| Aug 15 2024 | 31.48 | 1.23 | 4.07% | 30.55 | 31.79 | 30.50 | 15,350 |
| Aug 14 2024 | 30.25 | -0.36 | -1.18% | 30.87 | 30.90 | 30.25 | 14,982 |
| Aug 13 2024 | 30.61 | 0.31 | 1.02% | 30.65 | 30.70 | 30.41 | 8,418 |
| Aug 12 2024 | 30.30 | -0.38 | -1.24% | 30.79 | 31.03 | 29.98 | 24,793 |
| Aug 09 2024 | 30.68 | -0.54 | -1.73% | 31.40 | 31.55 | 30.68 | 20,040 |
| Aug 08 2024 | 31.22 | 0.05 | 0.16% | 31.54 | 31.54 | 30.76 | 10,126 |
| Aug 07 2024 | 31.17 | 0.11 | 0.35% | 31.55 | 31.72 | 30.50 | 11,738 |
| Aug 06 2024 | 31.06 | 0.27 | 0.88% | 30.72 | 31.21 | 30.34 | 22,944 |
| Aug 05 2024 | 30.79 | -0.67 | -2.13% | 30.34 | 30.95 | 29.91 | 29,686 |
| Aug 02 2024 | 31.46 | -2.08 | -6.20% | 32.31 | 33.34 | 31.46 | 14,059 |
| Aug 01 2024 | 33.54 | -1.06 | -3.06% | 34.51 | 34.51 | 32.595 | 20,290 |
| Jul 31 2024 | 34.60 | 0.02 | 0.06% | 34.65 | 35.445 | 34.285 | 14,974 |
| Jul 30 2024 | 34.58 | -0.03 | -0.09% | 34.97 | 35.44 | 34.19 | 19,302 |
| Jul 29 2024 | 34.61 | -1.27 | -3.54% | 35.79 | 35.79 | 34.51 | 8,959 |
| Jul 26 2024 | 35.88 | -0.57 | -1.56% | 36.51 | 36.51 | 35.88 | 18,170 |
| Jul 25 2024 | 36.45 | 0.95 | 2.68% | 35.70 | 36.76 | 35.70 | 18,025 |
| Jul 24 2024 | 35.50 | -0.49 | -1.36% | 35.88 | 36.46 | 34.25 | 17,219 |
| Jul 23 2024 | 35.99 | 0.82 | 2.33% | 35.12 | 36.21 | 34.67 | 18,859 |
| Jul 22 2024 | 35.17 | -0.03 | -0.09% | 35.04 | 35.63 | 34.70 | 19,998 |
| Jul 19 2024 | 35.20 | -0.65 | -1.81% | 35.93 | 36.56 | 35.20 | 12,707 |
| Jul 18 2024 | 35.85 | 1.04 | 2.99% | 34.80 | 36.09 | 34.80 | 64,781 |
| Jul 17 2024 | 34.81 | 1.46 | 4.38% | 33.13 | 35.10 | 33.13 | 29,754 |
| Jul 16 2024 | 33.35 | 1.32 | 4.12% | 32.49 | 33.98 | 32.49 | 26,175 |
| Jul 15 2024 | 32.03 | 1.54 | 5.05% | 30.93 | 32.84 | 30.93 | 37,698 |
| Jul 12 2024 | 30.49 | 1.21 | 4.13% | 29.68 | 31.16 | 29.01 | 35,953 |
| Jul 11 2024 | 29.28 | 0.98 | 3.46% | 28.74 | 30.14 | 28.74 | 50,359 |
| Jul 10 2024 | 28.30 | 0.60 | 2.17% | 27.91 | 28.30 | 27.65 | 14,614 |
| Jul 09 2024 | 27.70 | -0.77 | -2.70% | 28.37 | 28.37 | 27.70 | 8,794 |
| Jul 08 2024 | 28.47 | 0.26 | 0.92% | 28.57 | 28.835 | 28.31 | 6,816 |
| Jul 05 2024 | 28.21 | -0.69 | -2.39% | 28.80 | 28.87 | 28.21 | 34,359 |
| Jul 03 2024 | 28.90 | -0.14 | -0.48% | 29.19 | 29.19 | 28.66 | 4,660 |
| Jul 02 2024 | 29.04 | 0.01 | 0.03% | 29.16 | 29.16 | 29.04 | 4,630 |
| Jul 01 2024 | 29.03 | 1.03 | 3.68% | 29.17 | 29.46 | 28.88 | 12,486 |
| Jun 28 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 0 |
| Jun 27 2024 | 28.00 | 0.84 | 3.09% | 27.38 | 28.24 | 27.38 | 23,509 |
| Jun 26 2024 | 27.16 | 0.33 | 1.23% | 26.75 | 27.47 | 26.75 | 9,983 |
