SFR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0 |
May 15 2024 | 0.385 | 0.015 | 4.05% | 0.395 | 0.40 | 0.385 | 9,250 |
May 14 2024 | 0.37 | -0.025 | -6.33% | 0.40 | 0.465 | 0.37 | 18,441 |
May 13 2024 | 0.395 | 0.015 | 3.95% | 0.395 | 0.395 | 0.395 | 1,500 |
May 10 2024 | 0.38 | 0.00 | 0.00% | 0.375 | 0.38 | 0.375 | 10,000 |
May 09 2024 | 0.38 | -0.015 | -3.80% | 0.38 | 0.385 | 0.38 | 13,000 |
May 08 2024 | 0.395 | 0.105 | 36.21% | 0.40 | 0.40 | 0.395 | 7,000 |
May 07 2024 | 0.29 | 0.025 | 9.43% | 0.27 | 0.29 | 0.27 | 1,000 |
May 06 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.265 | 0.265 | 1,000 |
May 03 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 1,500 |
May 02 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
May 01 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 30 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 29 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 26 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
Apr 25 2024 | 0.26 | -0.02 | -7.14% | 0.26 | 0.26 | 0.26 | 1,500 |
Apr 24 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 34 |
Apr 23 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 22 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 19 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 19,000 |
Apr 18 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 17 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 1,100 |
Apr 16 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
Apr 15 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 5,000 |
Apr 12 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.255 | 9,987 |
Apr 11 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 11,000 |
Apr 10 2024 | 0.28 | 0.005 | 1.82% | 0.29 | 0.30 | 0.28 | 147,838 |
Apr 09 2024 | 0.275 | 0.025 | 10.00% | 0.25 | 0.275 | 0.25 | 69,025 |
Apr 08 2024 | 0.25 | -0.03 | -10.71% | 0.26 | 0.26 | 0.24 | 24,003 |
Apr 05 2024 | 0.28 | 0.03 | 12.00% | 0.25 | 0.28 | 0.25 | 47,500 |
Apr 04 2024 | 0.25 | 0.015 | 6.38% | 0.245 | 0.25 | 0.245 | 64,500 |
Apr 03 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.235 | 2,000 |
Apr 02 2024 | 0.24 | -0.01 | -4.00% | 0.225 | 0.275 | 0.225 | 107,083 |
Apr 01 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 29,500 |
Mar 28 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 4,000 |
Mar 27 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.245 | 7,000 |
Mar 26 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 17,150 |
Mar 25 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 8,500 |
Mar 22 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 57,750 |
Mar 21 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 49,411 |
Mar 20 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.25 | 0.25 | 1,000 |
Mar 19 2024 | 0.245 | -0.015 | -5.77% | 0.285 | 0.285 | 0.245 | 124,166 |
Mar 18 2024 | 0.26 | 0.02 | 8.33% | 0.26 | 0.26 | 0.26 | 3,500 |
Mar 15 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.25 | 0.24 | 111,420 |
Mar 14 2024 | 0.235 | -0.015 | -6.00% | 0.245 | 0.245 | 0.235 | 11,500 |
Mar 13 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.24 | 102,448 |
Mar 12 2024 | 0.24 | -0.015 | -5.88% | 0.25 | 0.25 | 0.24 | 6,500 |
Mar 11 2024 | 0.255 | -0.015 | -5.56% | 0.275 | 0.275 | 0.255 | 33,885 |
Mar 08 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 60 |
Mar 07 2024 | 0.27 | 0.00 | 0.00% | 0.26 | 0.27 | 0.26 | 87,500 |
Mar 06 2024 | 0.27 | 0.00 | 0.00% | 0.28 | 0.28 | 0.27 | 9,000 |
Mar 05 2024 | 0.27 | -0.02 | -6.90% | 0.30 | 0.30 | 0.27 | 155,678 |
Mar 04 2024 | 0.29 | 0.015 | 5.45% | 0.26 | 0.32 | 0.255 | 244,832 |
Mar 01 2024 | 0.275 | -0.005 | -1.79% | 0.305 | 0.305 | 0.27 | 190,876 |
Feb 29 2024 | 0.28 | 0.03 | 12.00% | 0.285 | 0.31 | 0.26 | 544,326 |
Feb 28 2024 | 0.25 | 0.07 | 38.89% | 0.185 | 0.25 | 0.18 | 247,275 |
Feb 27 2024 | 0.18 | 0.10 | 125.00% | 0.08 | 0.18 | 0.08 | 847,281 |
Feb 26 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.08 | 21,000 |
Feb 23 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Feb 22 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Feb 21 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Feb 20 2024 | 0.075 | -0.015 | -16.67% | 0.075 | 0.075 | 0.075 | 25,000 |