Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3SFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.115 | 0.70 | 6.67% | 11.115 | 11.115 | 11.115 | 0 |
| May 30 2024 | 10.42 | 0.44 | 4.41% | 10.42 | 10.42 | 10.42 | 0 |
| May 29 2024 | 9.98 | -0.21 | -2.04% | 9.98 | 9.98 | 9.98 | 0 |
| May 28 2024 | 10.1875 | -0.01 | -0.05% | 10.1875 | 10.1875 | 10.1875 | 2 |
| May 24 2024 | 10.1925 | 0.05 | 0.47% | 10.1925 | 10.1925 | 10.1925 | 0 |
| May 23 2024 | 10.145 | 0.00 | 0.00% | 10.145 | 10.145 | 10.145 | 0 |
| May 22 2024 | 10.145 | -0.07 | -0.64% | 10.145 | 10.145 | 10.145 | 0 |
| May 21 2024 | 10.21 | -0.06 | -0.56% | 10.21 | 10.21 | 10.21 | 0 |
| May 20 2024 | 10.2675 | -0.21 | -1.96% | 10.2675 | 10.2675 | 10.2675 | 0 |
| May 17 2024 | 10.4725 | 0.02 | 0.19% | 10.4725 | 10.4725 | 10.4725 | 0 |
| May 16 2024 | 10.4525 | -0.17 | -1.60% | 10.4525 | 10.4525 | 10.4525 | 0 |
| May 15 2024 | 10.6225 | -0.17 | -1.53% | 10.6225 | 10.6225 | 10.6225 | 0 |
| May 14 2024 | 10.7875 | -0.33 | -2.99% | 10.7875 | 10.7875 | 10.7875 | 0 |
| May 13 2024 | 11.12 | 0.10 | 0.95% | 11.12 | 11.12 | 11.12 | 0 |
| May 10 2024 | 11.015 | 0.28 | 2.61% | 11.015 | 11.015 | 11.015 | 0 |
| May 09 2024 | 10.735 | -0.14 | -1.31% | 10.735 | 10.735 | 10.735 | 0 |
| May 08 2024 | 10.8775 | -0.08 | -0.75% | 10.8775 | 10.8775 | 10.8775 | 0 |
| May 07 2024 | 10.96 | -0.87 | -7.37% | 10.96 | 10.96 | 10.96 | 0 |
| May 03 2024 | 11.8325 | -1.14 | -8.77% | 11.8325 | 11.8325 | 11.8325 | 0 |
| May 02 2024 | 12.97 | -0.42 | -3.15% | 12.97 | 12.97 | 12.97 | 0 |
| May 01 2024 | 13.3925 | 0.25 | 1.90% | 13.3925 | 13.3925 | 13.3925 | 0 |
| Apr 30 2024 | 13.1425 | 0.17 | 1.31% | 13.1425 | 13.1425 | 13.1425 | 0 |
| Apr 29 2024 | 12.9725 | 0.10 | 0.80% | 12.9725 | 12.9725 | 12.9725 | 0 |
| Apr 26 2024 | 12.87 | -1.42 | -9.92% | 12.87 | 12.87 | 12.87 | 0 |
| Apr 25 2024 | 14.2875 | 1.46 | 11.36% | 14.2875 | 14.2875 | 14.2875 | 0 |
| Apr 24 2024 | 12.83 | 0.21 | 1.66% | 12.83 | 12.83 | 12.83 | 0 |
| Apr 23 2024 | 12.62 | -0.89 | -6.59% | 12.62 | 12.62 | 12.62 | 0 |
| Apr 22 2024 | 13.51 | 0.27 | 2.06% | 13.51 | 13.51 | 13.51 | 0 |
| Apr 19 2024 | 13.2375 | 1.59 | 13.63% | 13.2375 | 13.2375 | 13.2375 | 0 |
| Apr 18 2024 | 11.65 | -0.27 | -2.24% | 11.65 | 11.65 | 11.65 | 0 |
| Apr 17 2024 | 11.9175 | 0.20 | 1.66% | 11.9175 | 11.9175 | 11.9175 | 0 |
| Apr 16 2024 | 11.7225 | 0.58 | 5.18% | 11.7225 | 11.7225 | 11.7225 | 0 |
| Apr 15 2024 | 11.145 | 0.19 | 1.73% | 11.145 | 11.145 | 11.145 | 0 |
| Apr 12 2024 | 10.955 | -0.36 | -3.18% | 10.955 | 10.955 | 10.955 | 0 |
| Apr 11 2024 | 11.315 | -0.19 | -1.61% | 11.315 | 11.315 | 11.315 | 0 |
| Apr 10 2024 | 11.50 | -0.04 | -0.30% | 11.50 | 11.50 | 11.50 | 0 |
| Apr 09 2024 | 11.535 | 0.39 | 3.48% | 11.535 | 11.535 | 11.535 | 0 |
| Apr 08 2024 | 11.1475 | -0.11 | -0.96% | 11.1475 | 11.1475 | 11.1475 | 0 |
| Apr 05 2024 | 11.255 | 0.00 | -0.02% | 11.255 | 11.255 | 11.255 | 0 |
| Apr 04 2024 | 11.2575 | -0.40 | -3.43% | 11.2575 | 11.2575 | 11.2575 | 0 |
| Apr 03 2024 | 11.6575 | -0.73 | -5.87% | 11.6575 | 11.6575 | 11.6575 | 0 |
| Apr 02 2024 | 12.385 | -0.13 | -1.04% | 12.385 | 12.385 | 12.385 | 0 |
| Mar 28 2024 | 12.515 | 0.22 | 1.75% | 12.605 | 12.605 | 11.7575 | 74 |
| Mar 27 2024 | 12.30 | 0.50 | 4.19% | 12.30 | 12.30 | 12.30 | 0 |
| Mar 26 2024 | 11.805 | -0.11 | -0.94% | 11.805 | 11.805 | 11.805 | 0 |
| Mar 25 2024 | 11.9175 | 0.06 | 0.53% | 11.9175 | 11.9175 | 11.9175 | 0 |
| Mar 22 2024 | 11.855 | 0.01 | 0.11% | 11.855 | 11.855 | 11.855 | 0 |
| Mar 21 2024 | 11.8425 | -0.42 | -3.41% | 11.8425 | 11.8425 | 11.8425 | 0 |
| Mar 20 2024 | 12.26 | -0.22 | -1.76% | 12.26 | 12.26 | 12.26 | 0 |
| Mar 19 2024 | 12.48 | 0.21 | 1.71% | 12.48 | 12.48 | 12.48 | 0 |
| Mar 18 2024 | 12.27 | -0.97 | -7.33% | 12.27 | 12.27 | 12.27 | 0 |
| Mar 15 2024 | 13.24 | 0.56 | 4.38% | 13.24 | 13.24 | 13.24 | 0 |
| Mar 14 2024 | 12.685 | -0.19 | -1.48% | 12.685 | 12.685 | 12.685 | 0 |
| Mar 13 2024 | 12.875 | -0.20 | -1.55% | 12.875 | 12.875 | 12.875 | 0 |
| Mar 12 2024 | 13.0775 | -0.28 | -2.06% | 13.0775 | 13.0775 | 13.0775 | 0 |
| Mar 11 2024 | 13.3525 | 0.59 | 4.62% | 13.3525 | 13.3525 | 13.3525 | 0 |
| Mar 08 2024 | 12.7625 | -0.34 | -2.56% | 12.7625 | 12.7625 | 12.7625 | 0 |
| Mar 07 2024 | 13.0975 | -0.49 | -3.59% | 13.0975 | 13.0975 | 13.0975 | 0 |
| Mar 06 2024 | 13.585 | -0.12 | -0.84% | 13.585 | 13.585 | 13.585 | 0 |
| Mar 05 2024 | 13.70 | 0.92 | 7.20% | 13.70 | 13.70 | 13.70 | 0 |
| Mar 04 2024 | 12.78 | 0.09 | 0.75% | 12.78 | 12.78 | 12.78 | 0 |
