Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SFIB3S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 3.75 | -0.22 | -5.54% | 3.75 | 3.82 | 3.71 | 1,100 |
| Jun 28 2024 | 3.97 | 0.04 | 1.02% | 3.91 | 3.98 | 3.88 | 900 |
| Jun 27 2024 | 3.93 | 0.12 | 3.15% | 3.79 | 3.95 | 3.78 | 900 |
| Jun 26 2024 | 3.81 | 0.04 | 1.06% | 3.72 | 3.87 | 3.71 | 1,000 |
| Jun 25 2024 | 3.77 | 0.06 | 1.62% | 3.73 | 3.78 | 3.72 | 100 |
| Jun 24 2024 | 3.71 | -0.21 | -5.36% | 3.87 | 3.88 | 3.71 | 0 |
| Jun 21 2024 | 3.92 | 0.09 | 2.35% | 3.79 | 3.98 | 3.78 | 700 |
| Jun 20 2024 | 3.83 | -0.13 | -3.28% | 3.94 | 3.96 | 3.80 | 800 |
| Jun 19 2024 | 3.96 | 0.03 | 0.76% | 3.90 | 3.97 | 3.87 | 0 |
| Jun 18 2024 | 3.93 | -0.15 | -3.68% | 4.00 | 4.00 | 3.92 | 0 |
| Jun 17 2024 | 4.08 | -0.10 | -2.39% | 4.13 | 4.19 | 4.01 | 0 |
| Jun 14 2024 | 4.18 | 0.33 | 8.57% | 3.82 | 4.23 | 3.82 | 2,700 |
| Jun 13 2024 | 3.85 | 0.25 | 6.94% | 3.64 | 3.86 | 3.62 | 0 |
| Jun 12 2024 | 3.60 | -0.15 | -4.00% | 3.73 | 3.73 | 3.60 | 0 |
| Jun 11 2024 | 3.75 | 0.18 | 5.04% | 3.54 | 3.81 | 3.53 | 0 |
| Jun 10 2024 | 3.57 | 0.05 | 1.42% | 3.57 | 3.65 | 3.57 | 0 |
| Jun 07 2024 | 3.52 | 0.05 | 1.44% | 3.47 | 3.58 | 3.45 | 0 |
| Jun 06 2024 | 3.47 | -0.09 | -2.53% | 3.53 | 3.57 | 3.46 | 0 |
| Jun 05 2024 | 3.56 | -0.07 | -1.93% | 3.58 | 3.60 | 3.49 | 0 |
| Jun 04 2024 | 3.63 | 0.12 | 3.42% | 3.54 | 3.67 | 3.54 | 0 |
| Jun 03 2024 | 3.51 | -0.07 | -1.96% | 3.47 | 3.53 | 3.47 | 0 |
| May 31 2024 | 3.58 | 0.00 | 0.00% | 3.55 | 3.62 | 3.55 | 0 |
| May 30 2024 | 3.58 | -0.10 | -2.72% | 3.72 | 3.72 | 3.58 | 0 |
| May 29 2024 | 3.68 | 0.16 | 4.55% | 3.56 | 3.70 | 3.53 | 10,400 |
| May 28 2024 | 3.52 | 0.02 | 0.57% | 3.48 | 3.56 | 3.46 | 0 |
| May 27 2024 | 3.50 | -0.07 | -1.96% | 3.58 | 3.58 | 3.50 | 0 |
| May 24 2024 | 3.57 | 0.00 | 0.00% | 3.65 | 3.71 | 3.56 | 400 |
| May 23 2024 | 3.57 | -0.01 | -0.28% | 3.57 | 3.59 | 3.52 | 0 |
| May 22 2024 | 3.58 | 0.05 | 1.42% | 3.53 | 3.59 | 3.53 | 0 |
| May 21 2024 | 3.53 | 0.06 | 1.73% | 3.48 | 3.61 | 3.48 | 800 |
| May 20 2024 | 3.47 | 0.03 | 0.87% | 3.40 | 3.47 | 3.38 | 0 |
| May 17 2024 | 3.44 | 0.00 | 0.00% | 3.45 | 3.48 | 3.43 | 100 |
| May 16 2024 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 3.41 | 1,000 |
| May 15 2024 | 3.46 | -0.05 | -1.42% | 3.48 | 3.50 | 3.46 | 650 |
| May 14 2024 | 3.51 | -0.10 | -2.77% | 3.62 | 3.63 | 3.50 | 8,375 |
| May 13 2024 | 3.61 | -0.07 | -1.90% | 3.64 | 3.67 | 3.61 | 200 |
| May 10 2024 | 3.68 | -0.09 | -2.39% | 3.74 | 3.74 | 3.64 | 1,300 |
| May 09 2024 | 3.77 | -0.06 | -1.57% | 3.83 | 3.87 | 3.77 | 0 |
| May 08 2024 | 3.83 | 0.03 | 0.79% | 3.82 | 3.89 | 3.79 | 0 |
| May 07 2024 | 3.80 | -0.09 | -2.31% | 3.85 | 3.86 | 3.75 | 1,300 |
| May 06 2024 | 3.89 | -0.11 | -2.75% | 3.97 | 3.99 | 3.86 | 0 |
| May 03 2024 | 4.00 | 0.05 | 1.27% | 3.92 | 4.03 | 3.90 | 300 |
| May 02 2024 | 3.95 | 0.00 | 0.00% | 3.94 | 3.98 | 3.88 | 400 |
| Apr 30 2024 | 3.95 | 0.18 | 4.77% | 3.79 | 3.96 | 3.76 | 500 |
| Apr 29 2024 | 3.77 | -0.02 | -0.53% | 3.74 | 3.81 | 3.73 | 0 |
| Apr 26 2024 | 3.79 | -0.10 | -2.57% | 3.81 | 3.86 | 3.76 | 0 |
| Apr 25 2024 | 3.89 | 0.10 | 2.64% | 3.81 | 3.96 | 3.78 | 0 |
| Apr 24 2024 | 3.79 | 0.03 | 0.80% | 3.66 | 3.81 | 3.66 | 1,500 |
| Apr 23 2024 | 3.76 | -0.23 | -5.76% | 3.93 | 3.94 | 3.75 | 320 |
| Apr 22 2024 | 3.99 | -0.11 | -2.68% | 3.99 | 4.08 | 3.95 | 0 |
| Apr 19 2024 | 4.10 | -0.01 | -0.24% | 4.29 | 4.30 | 4.09 | 0 |
| Apr 18 2024 | 4.11 | -0.07 | -1.67% | 4.14 | 4.21 | 4.11 | 0 |
| Apr 17 2024 | 4.18 | -0.11 | -2.56% | 4.31 | 4.31 | 4.13 | 0 |
| Apr 16 2024 | 4.29 | 0.19 | 4.63% | 4.27 | 4.31 | 4.21 | 10,849 |
| Apr 15 2024 | 4.10 | -0.06 | -1.44% | 4.11 | 4.12 | 3.96 | 170 |
| Apr 12 2024 | 4.16 | 0.00 | 0.00% | 4.09 | 4.18 | 4.02 | 50 |
| Apr 11 2024 | 4.16 | 0.11 | 2.72% | 4.04 | 4.23 | 4.04 | 500 |
| Apr 10 2024 | 4.05 | -0.03 | -0.74% | 4.03 | 4.15 | 3.98 | 15 |
| Apr 09 2024 | 4.08 | 0.13 | 3.29% | 3.98 | 4.11 | 3.97 | 1,000 |
| Apr 08 2024 | 3.95 | -0.11 | -2.71% | 4.04 | 4.05 | 3.95 | 25 |
| Apr 05 2024 | 4.06 | 0.16 | 4.10% | 4.06 | 4.12 | 4.04 | 1,050 |
| Apr 04 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.92 | 3.87 | 0 |
| Apr 03 2024 | 3.90 | -0.04 | -1.02% | 3.98 | 3.98 | 3.90 | 1,000 |
