Register to chat with like-minded investors on our interactive forums.
SFIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.15 | -0.10 | -4.44% | 2.21 | 2.25 | 2.14 | 878,791 |
| Apr 24 2024 | 2.25 | 0.08 | 3.69% | 2.19 | 2.255 | 2.145 | 1,270,978 |
| Apr 23 2024 | 2.17 | 0.05 | 2.36% | 2.11 | 2.25 | 2.11 | 1,527,265 |
| Apr 22 2024 | 2.12 | -0.02 | -0.93% | 2.14 | 2.19 | 2.06 | 1,367,172 |
| Apr 19 2024 | 2.14 | -0.05 | -2.28% | 2.18 | 2.24 | 2.115 | 1,559,723 |
| Apr 18 2024 | 2.19 | -0.04 | -1.79% | 2.24 | 2.285 | 2.19 | 667,297 |
| Apr 17 2024 | 2.23 | -0.01 | -0.45% | 2.27 | 2.325 | 2.22 | 1,425,303 |
| Apr 16 2024 | 2.24 | -0.03 | -1.32% | 2.24 | 2.32 | 2.195 | 1,392,634 |
| Apr 15 2024 | 2.27 | -0.04 | -1.73% | 2.30 | 2.32 | 2.23 | 1,514,099 |
| Apr 12 2024 | 2.31 | -0.10 | -4.15% | 2.37 | 2.38 | 2.30 | 1,368,930 |
| Apr 11 2024 | 2.41 | 0.08 | 3.43% | 2.37 | 2.46 | 2.335 | 1,204,389 |
| Apr 10 2024 | 2.33 | -0.17 | -6.80% | 2.38 | 2.39 | 2.31 | 1,290,887 |
| Apr 09 2024 | 2.50 | 0.11 | 4.60% | 2.41 | 2.59 | 2.40 | 1,098,028 |
| Apr 08 2024 | 2.39 | 0.13 | 5.75% | 2.25 | 2.518 | 2.25 | 1,320,313 |
| Apr 05 2024 | 2.26 | -0.10 | -4.24% | 2.35 | 2.355 | 2.25 | 1,105,149 |
| Apr 04 2024 | 2.36 | -0.11 | -4.45% | 2.52 | 2.60 | 2.35 | 1,276,006 |
| Apr 03 2024 | 2.47 | -0.01 | -0.40% | 2.47 | 2.51 | 2.40 | 1,515,769 |
| Apr 02 2024 | 2.48 | -0.17 | -6.42% | 2.58 | 2.58 | 2.41 | 1,937,844 |
| Apr 01 2024 | 2.65 | 0.01 | 0.38% | 2.66 | 2.74 | 2.57 | 1,982,658 |
| Mar 28 2024 | 2.64 | 0.20 | 8.20% | 2.44 | 2.67 | 2.44 | 1,653,118 |
| Mar 27 2024 | 2.44 | 0.01 | 0.41% | 2.46 | 2.48 | 2.385 | 1,337,771 |
| Mar 26 2024 | 2.43 | 0.04 | 1.67% | 2.43 | 2.46 | 2.41 | 1,902,909 |
| Mar 25 2024 | 2.39 | -0.07 | -2.85% | 2.42 | 2.55 | 2.38 | 2,094,234 |
| Mar 22 2024 | 2.46 | -0.11 | -4.28% | 2.56 | 2.57 | 2.44 | 2,102,252 |
| Mar 21 2024 | 2.57 | 0.17 | 7.08% | 2.40 | 2.59 | 2.34 | 2,630,054 |
| Mar 20 2024 | 2.40 | 0.11 | 4.80% | 2.28 | 2.435 | 2.21 | 1,562,965 |
| Mar 19 2024 | 2.29 | 0.02 | 0.88% | 2.17 | 2.30 | 2.16 | 2,227,617 |
| Mar 18 2024 | 2.27 | 0.02 | 0.89% | 2.25 | 2.32 | 2.155 | 2,650,763 |
| Mar 15 2024 | 2.25 | 0.02 | 0.90% | 2.24 | 2.2905 | 2.21 | 1,796,237 |
| Mar 14 2024 | 2.23 | -0.09 | -3.88% | 2.30 | 2.32 | 2.215 | 1,773,634 |
| Mar 13 2024 | 2.32 | -0.02 | -0.85% | 2.35 | 2.49 | 2.32 | 1,341,928 |
| Mar 12 2024 | 2.34 | -0.04 | -1.68% | 2.39 | 2.45 | 2.30 | 2,852,217 |
| Mar 11 2024 | 2.38 | -0.13 | -5.18% | 2.51 | 2.555 | 2.36 | 1,557,377 |
| Mar 08 2024 | 2.51 | 0.05 | 2.03% | 2.49 | 2.71 | 2.48 | 2,189,238 |
| Mar 07 2024 | 2.46 | 0.04 | 1.44% | 2.41 | 2.52 | 2.35 | 2,856,505 |
| Mar 06 2024 | 2.425 | -0.17 | -6.37% | 2.64 | 2.64 | 2.415 | 3,439,607 |
| Mar 05 2024 | 2.59 | -0.69 | -21.04% | 2.71 | 2.95 | 2.55 | 7,731,093 |
| Mar 04 2024 | 3.28 | 0.07 | 2.18% | 3.26 | 3.385 | 3.23 | 2,999,310 |
| Mar 01 2024 | 3.21 | -0.02 | -0.47% | 3.25 | 3.34 | 3.19 | 1,312,914 |
| Feb 29 2024 | 3.225 | -0.01 | -0.15% | 3.30 | 3.355 | 3.19 | 1,075,135 |
| Feb 28 2024 | 3.23 | -0.13 | -3.87% | 3.33 | 3.35 | 3.215 | 869,123 |
| Feb 27 2024 | 3.36 | 0.10 | 3.07% | 3.28 | 3.37 | 3.23 | 1,435,528 |
| Feb 26 2024 | 3.26 | 0.02 | 0.62% | 3.22 | 3.335 | 3.20 | 1,247,010 |
| Feb 23 2024 | 3.24 | 0.03 | 0.93% | 3.22 | 3.28 | 3.15 | 1,429,485 |
| Feb 22 2024 | 3.21 | -0.08 | -2.43% | 3.29 | 3.32 | 3.165 | 1,306,077 |
| Feb 21 2024 | 3.29 | -0.16 | -4.64% | 3.40 | 3.4538 | 3.25 | 986,968 |
| Feb 20 2024 | 3.45 | -0.37 | -9.69% | 3.70 | 3.705 | 3.42 | 1,142,191 |
| Feb 16 2024 | 3.82 | -0.16 | -4.02% | 3.92 | 3.92 | 3.76 | 810,284 |
| Feb 15 2024 | 3.98 | 0.23 | 6.13% | 3.76 | 3.98 | 3.76 | 1,338,133 |
| Feb 14 2024 | 3.75 | 0.24 | 6.84% | 3.65 | 3.76 | 3.54 | 931,464 |
| Feb 13 2024 | 3.51 | -0.19 | -5.14% | 3.50 | 3.615 | 3.41 | 1,471,022 |
| Feb 12 2024 | 3.70 | 0.18 | 5.11% | 3.51 | 3.72 | 3.50 | 1,211,087 |
| Feb 09 2024 | 3.52 | 0.07 | 2.03% | 3.45 | 3.58 | 3.39 | 757,616 |
| Feb 08 2024 | 3.45 | 0.08 | 2.22% | 3.38 | 3.50 | 3.37 | 714,668 |
| Feb 07 2024 | 3.375 | 0.00 | 0.15% | 3.38 | 3.47 | 3.30 | 1,373,102 |
| Feb 06 2024 | 3.37 | 0.17 | 5.31% | 3.23 | 3.37 | 3.175 | 1,315,241 |
| Feb 05 2024 | 3.20 | -0.09 | -2.74% | 3.20 | 3.25 | 3.15 | 1,241,926 |
| Feb 02 2024 | 3.29 | -0.01 | -0.30% | 3.25 | 3.31 | 3.15 | 865,363 |
| Feb 01 2024 | 3.30 | 0.10 | 3.12% | 3.23 | 3.365 | 3.19 | 1,351,196 |
| Jan 31 2024 | 3.20 | -0.14 | -4.19% | 3.34 | 3.46 | 3.185 | 1,337,659 |
| Jan 30 2024 | 3.34 | -0.04 | -1.18% | 3.34 | 3.34 | 3.24 | 1,544,657 |
| Jan 29 2024 | 3.38 | 0.17 | 5.30% | 3.20 | 3.38 | 3.15 | 1,506,867 |
