Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 18.415 | -0.04 | -0.20% | 18.51 | 18.595 | 18.3225 | 4 |
| Jun 06 2024 | 18.4525 | 0.00 | 0.00% | 18.47 | 18.47 | 18.36 | 37 |
| Jun 05 2024 | 18.4525 | 0.00 | -0.01% | 18.4525 | 18.4525 | 18.4525 | 0 |
| Jun 04 2024 | 18.455 | -0.40 | -2.10% | 18.65 | 18.695 | 18.40 | 4,000 |
| Jun 03 2024 | 18.85 | 0.24 | 1.29% | 18.775 | 19.035 | 18.655 | 12,053 |
| May 31 2024 | 18.61 | -0.11 | -0.60% | 18.64 | 18.795 | 18.595 | 300 |
| May 30 2024 | 18.7225 | 0.21 | 1.11% | 18.7225 | 18.7225 | 18.7225 | 0 |
| May 29 2024 | 18.5175 | -0.24 | -1.29% | 18.5175 | 18.5175 | 18.5175 | 600 |
| May 28 2024 | 18.76 | 0.16 | 0.85% | 18.68 | 18.7775 | 18.68 | 270 |
| May 24 2024 | 18.6025 | -0.02 | -0.11% | 18.52 | 18.66 | 18.46 | 423 |
| May 23 2024 | 18.6225 | -0.20 | -1.04% | 18.66 | 18.7525 | 18.55 | 660 |
| May 22 2024 | 18.8175 | -0.24 | -1.23% | 18.8175 | 18.8175 | 18.8175 | 0 |
| May 21 2024 | 19.0525 | -0.08 | -0.39% | 19.095 | 19.21 | 19.0525 | 1,135 |
| May 20 2024 | 19.1275 | -0.06 | -0.33% | 19.13 | 19.4075 | 18.8375 | 1,877 |
| May 17 2024 | 19.19 | 0.12 | 0.63% | 19.19 | 19.19 | 19.19 | 0 |
| May 16 2024 | 19.07 | 0.05 | 0.29% | 19.07 | 19.07 | 19.07 | 0 |
| May 15 2024 | 19.015 | 0.18 | 0.96% | 19.055 | 19.055 | 18.9925 | 726 |
| May 14 2024 | 18.835 | 0.10 | 0.52% | 18.835 | 18.835 | 18.835 | 0 |
| May 13 2024 | 18.7375 | -0.15 | -0.78% | 18.84 | 18.84 | 18.7275 | 370 |
| May 10 2024 | 18.885 | -0.05 | -0.28% | 18.885 | 18.885 | 18.885 | 0 |
| May 09 2024 | 18.9375 | -0.11 | -0.55% | 18.975 | 18.975 | 18.9125 | 341 |
| May 08 2024 | 19.0425 | 0.12 | 0.61% | 19.0425 | 19.0425 | 19.0425 | 0 |
| May 07 2024 | 18.9275 | 0.31 | 1.64% | 18.9275 | 18.9275 | 18.9275 | 0 |
| May 03 2024 | 18.6225 | 0.14 | 0.77% | 18.45 | 18.7775 | 17.7675 | 41,684 |
| May 02 2024 | 18.48 | 0.41 | 2.24% | 18.335 | 18.5475 | 18.2725 | 12,910 |
| May 01 2024 | 18.075 | -0.23 | -1.26% | 18.075 | 18.075 | 18.075 | 0 |
| Apr 30 2024 | 18.305 | 0.20 | 1.10% | 18.265 | 18.305 | 18.205 | 36 |
| Apr 29 2024 | 18.105 | 0.25 | 1.43% | 18.105 | 18.105 | 18.105 | 0 |
| Apr 26 2024 | 17.85 | 0.11 | 0.63% | 17.725 | 17.915 | 17.675 | 1,230 |
| Apr 25 2024 | 17.7375 | 0.00 | 0.03% | 17.7375 | 17.7375 | 17.7375 | 0 |
| Apr 24 2024 | 17.7325 | -0.09 | -0.49% | 17.91 | 18.0275 | 17.7325 | 2,179 |
| Apr 23 2024 | 17.82 | 0.25 | 1.42% | 17.82 | 17.82 | 17.82 | 500 |
| Apr 22 2024 | 17.57 | 0.22 | 1.25% | 17.58 | 17.67 | 17.1025 | 1,020 |
| Apr 19 2024 | 17.3525 | -0.18 | -1.03% | 17.3525 | 17.3525 | 17.3525 | 0 |
| Apr 18 2024 | 17.5325 | 0.06 | 0.36% | 16.96 | 17.57 | 16.96 | 5,598 |
| Apr 17 2024 | 17.47 | -0.02 | -0.10% | 17.47 | 17.47 | 17.47 | 0 |
| Apr 16 2024 | 17.4875 | -0.51 | -2.83% | 17.4875 | 17.4875 | 17.4875 | 0 |
| Apr 15 2024 | 17.9975 | -0.24 | -1.33% | 18.165 | 18.2825 | 17.955 | 1,101 |
| Apr 12 2024 | 18.24 | -0.09 | -0.48% | 18.39 | 18.605 | 18.2225 | 20 |
| Apr 11 2024 | 18.3275 | 0.05 | 0.27% | 18.36 | 18.5075 | 18.275 | 545 |
| Apr 10 2024 | 18.2775 | -0.16 | -0.84% | 18.2775 | 18.2775 | 18.2775 | 0 |
| Apr 09 2024 | 18.4325 | -0.04 | -0.19% | 18.33 | 18.6125 | 18.2875 | 3,026 |
| Apr 08 2024 | 18.4675 | 0.14 | 0.75% | 18.60 | 18.60 | 18.28 | 108 |
| Apr 05 2024 | 18.33 | -0.21 | -1.12% | 18.005 | 18.39 | 18.005 | 4,546 |
| Apr 04 2024 | 18.5375 | 0.11 | 0.57% | 18.5375 | 18.5375 | 18.5375 | 50,000 |
| Apr 03 2024 | 18.4325 | 0.03 | 0.15% | 18.30 | 18.465 | 18.09 | 71 |
| Apr 02 2024 | 18.405 | -0.16 | -0.85% | 18.10 | 18.5475 | 18.0775 | 704 |
| Mar 28 2024 | 18.5625 | 0.15 | 0.80% | 18.535 | 18.8225 | 18.3475 | 66,092 |
| Mar 27 2024 | 18.415 | 0.26 | 1.45% | 18.215 | 18.4875 | 18.1525 | 2,679 |
| Mar 26 2024 | 18.1525 | -0.13 | -0.70% | 18.1525 | 18.1525 | 18.1525 | 0 |
| Mar 25 2024 | 18.28 | 0.02 | 0.11% | 18.28 | 18.28 | 18.28 | 0 |
| Mar 22 2024 | 18.26 | -0.05 | -0.27% | 18.26 | 18.26 | 18.26 | 0 |
| Mar 21 2024 | 18.31 | 0.30 | 1.65% | 18.31 | 18.31 | 18.31 | 0 |
| Mar 20 2024 | 18.0125 | 0.06 | 0.36% | 17.91 | 18.0375 | 17.7675 | 1,121 |
| Mar 19 2024 | 17.9475 | 0.11 | 0.63% | 17.985 | 17.985 | 17.92 | 561 |
| Mar 18 2024 | 17.835 | -0.03 | -0.17% | 17.835 | 17.835 | 17.835 | 0 |
| Mar 15 2024 | 17.865 | -0.16 | -0.90% | 17.865 | 17.865 | 17.865 | 0 |
| Mar 14 2024 | 18.0275 | 0.18 | 0.99% | 18.0275 | 18.0275 | 18.0275 | 0 |
| Mar 13 2024 | 17.85 | 0.40 | 2.29% | 17.85 | 17.85 | 17.85 | 0 |
| Mar 12 2024 | 17.45 | -0.12 | -0.70% | 17.39 | 17.505 | 17.345 | 249 |
| Mar 11 2024 | 17.5725 | -0.14 | -0.79% | 17.5725 | 17.5725 | 17.5725 | 1,900 |
