Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 80.79 | 1.74 | 2.20% | 79.28 | 80.86 | 79.26 | 1,018,319 |
| Apr 26 2024 | 79.05 | 0.54 | 0.69% | 78.60 | 79.40 | 78.40 | 425,434 |
| Apr 25 2024 | 78.51 | 0.23 | 0.29% | 77.55 | 78.68 | 76.925 | 687,280 |
| Apr 24 2024 | 78.28 | 0.40 | 0.51% | 77.30 | 79.23 | 75.74 | 792,819 |
| Apr 23 2024 | 77.88 | 0.63 | 0.82% | 77.32 | 78.485 | 76.85 | 906,339 |
| Apr 22 2024 | 77.25 | 1.94 | 2.58% | 75.74 | 77.585 | 75.51 | 541,351 |
| Apr 19 2024 | 75.31 | 0.43 | 0.57% | 74.88 | 75.7599 | 74.69 | 701,771 |
| Apr 18 2024 | 74.88 | 0.47 | 0.63% | 74.80 | 75.64 | 74.44 | 412,380 |
| Apr 17 2024 | 74.41 | 0.06 | 0.08% | 75.03 | 75.33 | 74.235 | 454,440 |
| Apr 16 2024 | 74.35 | -0.03 | -0.04% | 74.39 | 74.89 | 73.5801 | 577,848 |
| Apr 15 2024 | 74.38 | -0.14 | -0.19% | 75.69 | 76.12 | 74.12 | 879,624 |
| Apr 12 2024 | 74.52 | -0.67 | -0.89% | 74.43 | 74.98 | 73.51 | 434,200 |
| Apr 11 2024 | 75.19 | -0.78 | -1.03% | 75.94 | 76.07 | 74.93 | 341,540 |
| Apr 10 2024 | 75.97 | -1.52 | -1.96% | 76.33 | 76.93 | 75.68 | 472,879 |
| Apr 09 2024 | 77.49 | -0.25 | -0.32% | 77.66 | 78.04 | 76.61 | 567,618 |
| Apr 08 2024 | 77.74 | 0.73 | 0.95% | 77.48 | 78.07 | 77.225 | 294,883 |
| Apr 05 2024 | 77.01 | 0.98 | 1.29% | 76.26 | 77.245 | 76.11 | 338,347 |
| Apr 04 2024 | 76.03 | -1.03 | -1.34% | 77.80 | 78.185 | 75.95 | 885,754 |
| Apr 03 2024 | 77.06 | 0.47 | 0.61% | 76.51 | 77.71 | 76.51 | 425,862 |
| Apr 02 2024 | 76.59 | -0.70 | -0.91% | 76.89 | 76.955 | 76.095 | 392,989 |
| Apr 01 2024 | 77.29 | -0.88 | -1.13% | 78.17 | 78.17 | 76.935 | 578,613 |
| Mar 28 2024 | 78.17 | 1.50 | 1.96% | 76.93 | 78.33 | 76.93 | 612,825 |
| Mar 27 2024 | 76.67 | 0.84 | 1.11% | 76.42 | 76.73 | 75.90 | 375,339 |
| Mar 26 2024 | 75.83 | -0.31 | -0.41% | 76.46 | 76.845 | 75.77 | 408,526 |
| Mar 25 2024 | 76.14 | 0.26 | 0.34% | 75.76 | 76.42 | 75.50 | 477,420 |
| Mar 22 2024 | 75.88 | -1.21 | -1.57% | 77.68 | 77.68 | 75.85 | 473,708 |
| Mar 21 2024 | 77.09 | 1.49 | 1.97% | 76.13 | 77.98 | 75.99 | 482,901 |
| Mar 20 2024 | 75.60 | 1.43 | 1.93% | 73.74 | 75.94 | 73.74 | 587,512 |
| Mar 19 2024 | 74.17 | 0.43 | 0.58% | 73.63 | 74.645 | 73.5919 | 557,324 |
| Mar 18 2024 | 73.74 | -0.32 | -0.43% | 73.84 | 74.29 | 73.62 | 443,115 |
| Mar 15 2024 | 74.06 | 0.51 | 0.69% | 73.04 | 74.35 | 72.87 | 1,625,010 |
| Mar 14 2024 | 73.55 | -1.42 | -1.89% | 74.84 | 74.84 | 72.78 | 475,165 |
| Mar 13 2024 | 74.97 | 0.69 | 0.93% | 74.38 | 75.24 | 74.38 | 452,056 |
| Mar 12 2024 | 74.28 | 0.02 | 0.03% | 74.52 | 74.8754 | 73.6201 | 402,774 |
| Mar 11 2024 | 74.26 | -0.96 | -1.28% | 74.61 | 74.825 | 73.6325 | 423,742 |
| Mar 08 2024 | 75.22 | -0.19 | -0.25% | 75.51 | 76.155 | 75.125 | 516,855 |
| Mar 07 2024 | 75.41 | 0.49 | 0.65% | 75.31 | 75.56 | 74.92 | 358,217 |
| Mar 06 2024 | 74.92 | -0.57 | -0.76% | 75.71 | 75.71 | 74.41 | 379,198 |
| Mar 05 2024 | 75.49 | -0.27 | -0.36% | 75.32 | 76.34 | 75.25 | 419,827 |
| Mar 04 2024 | 75.76 | 0.31 | 0.41% | 75.70 | 77.015 | 75.4801 | 379,422 |
| Mar 01 2024 | 75.45 | -0.41 | -0.54% | 75.83 | 76.00 | 74.78 | 377,921 |
| Feb 29 2024 | 75.86 | -0.21 | -0.28% | 76.07 | 76.72 | 75.37 | 792,533 |
| Feb 28 2024 | 76.07 | -0.25 | -0.33% | 75.93 | 76.52 | 75.93 | 433,232 |
| Feb 27 2024 | 76.32 | 0.10 | 0.13% | 76.55 | 76.57 | 75.93 | 387,353 |
| Feb 26 2024 | 76.22 | -0.33 | -0.43% | 76.26 | 77.05 | 75.93 | 359,309 |
| Feb 23 2024 | 76.55 | -0.01 | -0.01% | 76.67 | 77.62 | 76.52 | 302,381 |
| Feb 22 2024 | 76.56 | 1.30 | 1.73% | 75.88 | 76.99 | 75.83 | 340,513 |
| Feb 21 2024 | 75.26 | -0.41 | -0.54% | 75.33 | 75.82 | 74.99 | 594,966 |
| Feb 20 2024 | 75.67 | -1.12 | -1.46% | 76.01 | 76.6196 | 75.54 | 548,536 |
| Feb 16 2024 | 76.79 | 0.15 | 0.20% | 76.25 | 77.32 | 76.17 | 450,614 |
| Feb 15 2024 | 76.64 | 1.29 | 1.71% | 75.61 | 76.86 | 75.61 | 383,682 |
| Feb 14 2024 | 75.35 | 0.90 | 1.21% | 75.07 | 75.64 | 74.34 | 496,080 |
| Feb 13 2024 | 74.45 | -2.31 | -3.01% | 75.45 | 75.52 | 73.51 | 549,719 |
| Feb 12 2024 | 76.76 | 0.44 | 0.58% | 76.33 | 77.545 | 76.33 | 670,667 |
| Feb 09 2024 | 76.32 | 0.52 | 0.69% | 75.93 | 76.58 | 75.5951 | 607,837 |
| Feb 08 2024 | 75.80 | 1.09 | 1.46% | 74.84 | 76.035 | 74.51 | 644,405 |
| Feb 07 2024 | 74.71 | 0.36 | 0.48% | 74.35 | 74.87 | 73.86 | 495,574 |
| Feb 06 2024 | 74.35 | 0.01 | 0.01% | 74.15 | 74.56 | 73.49 | 563,605 |
| Feb 05 2024 | 74.34 | -0.38 | -0.51% | 74.11 | 74.53 | 73.25 | 715,345 |
| Feb 02 2024 | 74.72 | 1.86 | 2.55% | 72.66 | 74.99 | 72.39 | 925,133 |
| Feb 01 2024 | 72.86 | -0.09 | -0.12% | 73.04 | 73.30 | 71.36 | 432,654 |
| Jan 31 2024 | 72.95 | -1.62 | -2.17% | 74.37 | 74.59 | 72.88 | 754,363 |
