SFIN5S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.0775 | 0.0015 | 1.97% | 0.0775 | 0.079 | 0.076 | 60,000 |
Jul 18 2024 | 0.076 | -0.0015 | -1.94% | 0.0775 | 0.0815 | 0.0735 | 5,200 |
Jul 17 2024 | 0.0775 | 0.00 | 0.00% | 0.076 | 0.0805 | 0.076 | 0 |
Jul 16 2024 | 0.0775 | -0.017 | -17.99% | 0.094 | 0.095 | 0.0755 | 156,000 |
Jul 15 2024 | 0.0945 | -0.0005 | -0.53% | 0.097 | 0.099 | 0.094 | 4,500 |
Jul 12 2024 | 0.095 | -0.001 | -1.04% | 0.0955 | 0.101 | 0.094 | 0 |
Jul 11 2024 | 0.096 | -0.0035 | -3.52% | 0.096 | 0.099 | 0.094 | 0 |
Jul 10 2024 | 0.0995 | -0.008 | -7.44% | 0.106 | 0.1065 | 0.0995 | 0 |
Jul 09 2024 | 0.1075 | 0.0095 | 9.69% | 0.0985 | 0.1115 | 0.098 | 10,000 |
Jul 08 2024 | 0.098 | -0.009 | -8.41% | 0.0955 | 0.1005 | 0.091 | 29,800 |
Jul 05 2024 | 0.107 | -0.005 | -4.46% | 0.1105 | 0.112 | 0.103 | 10,000 |
Jul 04 2024 | 0.112 | -0.02 | -15.15% | 0.129 | 0.1315 | 0.112 | 58,000 |
Jul 03 2024 | 0.132 | -0.0145 | -9.90% | 0.1405 | 0.146 | 0.1315 | 0 |
Jul 02 2024 | 0.1465 | 0.006 | 4.27% | 0.142 | 0.153 | 0.142 | 7,000 |
Jul 01 2024 | 0.1405 | -0.014 | -9.06% | 0.1405 | 0.144 | 0.134 | 0 |
Jun 28 2024 | 0.1545 | 0.0165 | 11.96% | 0.137 | 0.155 | 0.136 | 10,000 |
Jun 27 2024 | 0.138 | 0.003 | 2.22% | 0.133 | 0.139 | 0.1295 | 0 |
Jun 26 2024 | 0.135 | 0.0005 | 0.37% | 0.132 | 0.1395 | 0.1295 | 0 |
Jun 25 2024 | 0.1345 | 0.0035 | 2.67% | 0.131 | 0.137 | 0.1295 | 0 |
Jun 24 2024 | 0.131 | -0.0145 | -9.97% | 0.143 | 0.143 | 0.13 | 1,000 |
Jun 21 2024 | 0.1455 | 0.0045 | 3.19% | 0.139 | 0.153 | 0.136 | 0 |
Jun 20 2024 | 0.141 | -0.0075 | -5.05% | 0.148 | 0.1485 | 0.1355 | 0 |
Jun 19 2024 | 0.1485 | 0.0115 | 8.39% | 0.1345 | 0.149 | 0.1345 | 0 |
Jun 18 2024 | 0.137 | -0.0075 | -5.19% | 0.1395 | 0.144 | 0.1325 | 0 |
Jun 17 2024 | 0.1445 | -0.0055 | -3.67% | 0.1485 | 0.1585 | 0.1395 | 12,500 |
Jun 14 2024 | 0.15 | 0.012 | 8.70% | 0.1335 | 0.16 | 0.1335 | 23,500 |
Jun 13 2024 | 0.138 | 0.0135 | 10.84% | 0.128 | 0.1395 | 0.124 | 15,000 |
Jun 12 2024 | 0.1245 | -0.0095 | -7.09% | 0.133 | 0.133 | 0.1215 | 0 |
Jun 11 2024 | 0.134 | 0.012 | 9.84% | 0.1215 | 0.1375 | 0.119 | 5,000 |
Jun 10 2024 | 0.122 | 0.004 | 3.39% | 0.122 | 0.1265 | 0.1185 | 0 |
Jun 07 2024 | 0.118 | -0.0005 | -0.42% | 0.116 | 0.1195 | 0.1115 | 0 |
Jun 06 2024 | 0.1185 | -0.017 | -12.55% | 0.133 | 0.1335 | 0.116 | 26,000 |
Jun 05 2024 | 0.1355 | 0.0045 | 3.44% | 0.1325 | 0.148 | 0.1285 | 10,000 |
Jun 04 2024 | 0.131 | 0.01 | 8.26% | 0.1225 | 0.134 | 0.1225 | 11,500 |
Jun 03 2024 | 0.121 | -0.0005 | -0.41% | 0.114 | 0.124 | 0.1125 | 1,900 |
May 31 2024 | 0.1215 | 0.0005 | 0.41% | 0.1185 | 0.1245 | 0.118 | 0 |
May 30 2024 | 0.121 | -0.0045 | -3.59% | 0.1285 | 0.1295 | 0.1185 | 0 |
May 29 2024 | 0.1255 | 0.0105 | 9.13% | 0.1165 | 0.1265 | 0.111 | 11,650 |
May 28 2024 | 0.115 | 0.003 | 2.68% | 0.111 | 0.1155 | 0.1095 | 35,000 |
May 27 2024 | 0.112 | 0.0005 | 0.45% | 0.1125 | 0.1145 | 0.109 | 0 |
May 24 2024 | 0.1115 | 0.0005 | 0.45% | 0.1155 | 0.118 | 0.11 | 0 |
May 23 2024 | 0.111 | -0.0105 | -8.64% | 0.1215 | 0.1215 | 0.104 | 42,650 |
May 22 2024 | 0.1215 | 0.005 | 4.29% | 0.1155 | 0.1225 | 0.114 | 0 |
May 21 2024 | 0.1165 | 0.001 | 0.87% | 0.1205 | 0.124 | 0.116 | 0 |
May 20 2024 | 0.1155 | -0.001 | -0.86% | 0.1125 | 0.1165 | 0.109 | 0 |
May 17 2024 | 0.1165 | 0.003 | 2.64% | 0.115 | 0.1175 | 0.1135 | 0 |
May 16 2024 | 0.1135 | -0.006 | -5.02% | 0.118 | 0.12 | 0.1115 | 20,000 |
May 15 2024 | 0.1195 | -0.013 | -9.81% | 0.1315 | 0.132 | 0.1195 | 0 |
May 14 2024 | 0.1325 | -0.0055 | -3.99% | 0.1405 | 0.1405 | 0.1305 | 23,100 |
May 13 2024 | 0.138 | 0.0015 | 1.10% | 0.133 | 0.1435 | 0.133 | 0 |
May 10 2024 | 0.1365 | -0.0095 | -6.51% | 0.1445 | 0.147 | 0.133 | 17,000 |
May 09 2024 | 0.146 | -0.015 | -9.32% | 0.161 | 0.1665 | 0.1445 | 40,700 |
May 08 2024 | 0.161 | -0.0155 | -8.78% | 0.1765 | 0.177 | 0.1525 | 9,000 |
May 07 2024 | 0.1765 | 0.0085 | 5.06% | 0.1835 | 0.1835 | 0.158 | 0 |
May 06 2024 | 0.168 | -0.0105 | -5.88% | 0.178 | 0.183 | 0.168 | 0 |
May 03 2024 | 0.1785 | -0.005 | -2.72% | 0.182 | 0.186 | 0.174 | 0 |
May 02 2024 | 0.1835 | 0.0065 | 3.67% | 0.1745 | 0.184 | 0.1675 | 0 |
Apr 30 2024 | 0.177 | -0.011 | -5.85% | 0.1905 | 0.1905 | 0.1745 | 20,000 |
Apr 29 2024 | 0.188 | -0.0035 | -1.83% | 0.1855 | 0.1965 | 0.1845 | 0 |
Apr 26 2024 | 0.1915 | -0.014 | -6.81% | 0.198 | 0.20 | 0.184 | 0 |
Apr 25 2024 | 0.2055 | 0.0115 | 5.93% | 0.1945 | 0.212 | 0.192 | 0 |
Apr 24 2024 | 0.194 | 0.0155 | 8.68% | 0.169 | 0.1965 | 0.169 | 150,000 |
Apr 23 2024 | 0.1785 | -0.0195 | -9.85% | 0.1925 | 0.196 | 0.178 | 0 |