Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 1.232 | 0.00 | 0.00% | 1.23 | 1.266 | 1.198 | 2,250,220 |
| Aug 29 2024 | 1.232 | 0.01 | 0.98% | 1.234 | 1.238 | 1.218 | 850,404 |
| Aug 28 2024 | 1.22 | -0.01 | -0.65% | 1.23 | 1.236 | 1.20 | 1,643,465 |
| Aug 27 2024 | 1.228 | 0.01 | 0.49% | 1.22 | 1.248 | 1.20 | 1,491,481 |
| Aug 26 2024 | 1.222 | 0.05 | 4.09% | 1.188 | 1.224 | 1.17 | 1,551,567 |
| Aug 23 2024 | 1.174 | 0.04 | 3.89% | 1.13 | 1.182 | 1.13 | 1,682,656 |
| Aug 22 2024 | 1.13 | 0.03 | 2.54% | 1.094 | 1.138 | 1.09 | 679,405 |
| Aug 21 2024 | 1.102 | 0.02 | 2.04% | 1.09 | 1.108 | 1.09 | 595,311 |
| Aug 20 2024 | 1.08 | -0.02 | -1.46% | 1.08 | 1.096 | 1.08 | 378,865 |
| Aug 19 2024 | 1.096 | 0.02 | 2.05% | 1.082 | 1.096 | 1.072 | 396,096 |
| Aug 16 2024 | 1.074 | 0.03 | 2.48% | 1.05 | 1.08 | 1.05 | 1,205,443 |
| Aug 14 2024 | 1.048 | 0.02 | 2.14% | 1.05 | 1.054 | 1.036 | 180,319 |
| Aug 13 2024 | 1.026 | -0.03 | -2.47% | 1.05 | 1.052 | 1.016 | 470,367 |
| Aug 12 2024 | 1.052 | 0.03 | 2.53% | 1.03 | 1.058 | 1.016 | 333,372 |
| Aug 09 2024 | 1.026 | 0.02 | 1.58% | 1.018 | 1.032 | 1.014 | 155,952 |
| Aug 08 2024 | 1.01 | -0.01 | -0.98% | 1.018 | 1.018 | 1.002 | 177,866 |
| Aug 07 2024 | 1.02 | 0.01 | 0.99% | 1.034 | 1.034 | 1.006 | 209,965 |
| Aug 06 2024 | 1.01 | 0.01 | 0.80% | 1.036 | 1.036 | 0.992 | 398,843 |
| Aug 05 2024 | 1.002 | 0.00 | 0.20% | 0.99 | 1.008 | 0.958 | 826,434 |
| Aug 02 2024 | 1.00 | -0.028 | -2.72% | 1.03 | 1.03 | 0.998 | 505,989 |
| Aug 01 2024 | 1.028 | -0.02 | -2.28% | 1.044 | 1.048 | 1.018 | 321,349 |
| Jul 31 2024 | 1.052 | -0.01 | -0.75% | 1.054 | 1.064 | 1.044 | 374,209 |
| Jul 30 2024 | 1.06 | -0.01 | -1.12% | 1.074 | 1.082 | 1.06 | 342,738 |
| Jul 29 2024 | 1.072 | 0.02 | 1.90% | 1.058 | 1.08 | 1.052 | 650,091 |
| Jul 26 2024 | 1.052 | 0.02 | 1.94% | 1.05 | 1.056 | 1.016 | 483,701 |
| Jul 25 2024 | 1.032 | 0.01 | 0.58% | 1.014 | 1.044 | 0.991 | 521,118 |
| Jul 24 2024 | 1.026 | 0.00 | -0.39% | 1.028 | 1.036 | 1.012 | 693,674 |
| Jul 23 2024 | 1.03 | -0.03 | -3.01% | 1.068 | 1.07 | 1.026 | 1,230,531 |
| Jul 22 2024 | 1.062 | 0.00 | 0.19% | 1.052 | 1.072 | 1.052 | 240,140 |
| Jul 19 2024 | 1.06 | -0.03 | -2.39% | 1.074 | 1.074 | 1.052 | 724,530 |
| Jul 18 2024 | 1.086 | -0.01 | -1.27% | 1.108 | 1.12 | 1.07 | 927,712 |
| Jul 17 2024 | 1.10 | 0.00 | -0.36% | 1.086 | 1.106 | 1.086 | 181,394 |
| Jul 16 2024 | 1.104 | 0.00 | 0.18% | 1.10 | 1.104 | 1.088 | 114,091 |
| Jul 15 2024 | 1.102 | -0.02 | -1.61% | 1.112 | 1.118 | 1.096 | 200,732 |
| Jul 12 2024 | 1.12 | 0.04 | 3.32% | 1.082 | 1.122 | 1.08 | 544,933 |
| Jul 11 2024 | 1.084 | 0.02 | 1.50% | 1.084 | 1.094 | 1.072 | 414,476 |
| Jul 10 2024 | 1.068 | 0.02 | 1.52% | 1.046 | 1.084 | 1.046 | 584,443 |
| Jul 09 2024 | 1.052 | -0.01 | -0.75% | 1.046 | 1.062 | 1.038 | 220,825 |
| Jul 08 2024 | 1.06 | 0.00 | 0.19% | 1.068 | 1.07 | 1.054 | 186,278 |
| Jul 05 2024 | 1.058 | 0.02 | 2.12% | 1.05 | 1.07 | 1.038 | 507,309 |
| Jul 04 2024 | 1.036 | 0.02 | 1.57% | 1.02 | 1.048 | 1.02 | 397,912 |
| Jul 03 2024 | 1.02 | 0.00 | -0.20% | 1.016 | 1.042 | 1.01 | 1,283,660 |
| Jul 02 2024 | 1.022 | -0.02 | -1.92% | 1.034 | 1.034 | 1.01 | 289,841 |
| Jul 01 2024 | 1.042 | 0.04 | 3.78% | 1.04 | 1.066 | 1.016 | 1,398,332 |
| Jun 28 2024 | 1.004 | -0.08 | -7.21% | 1.07 | 1.078 | 0.973 | 2,730,048 |
| Jun 27 2024 | 1.082 | 0.07 | 6.92% | 1.06 | 1.10 | 1.038 | 1,460,365 |
| Jun 26 2024 | 1.012 | -0.02 | -2.13% | 1.046 | 1.046 | 1.012 | 487,090 |
| Jun 25 2024 | 1.034 | -0.01 | -0.96% | 1.046 | 1.048 | 1.028 | 192,400 |
| Jun 24 2024 | 1.044 | 0.02 | 1.75% | 1.022 | 1.056 | 1.018 | 459,817 |
| Jun 21 2024 | 1.026 | -0.04 | -3.39% | 1.062 | 1.062 | 1.018 | 560,500 |
| Jun 20 2024 | 1.062 | 0.01 | 1.34% | 1.06 | 1.064 | 1.042 | 610,277 |
| Jun 19 2024 | 1.048 | -0.02 | -1.69% | 1.078 | 1.078 | 1.048 | 116,080 |
| Jun 18 2024 | 1.066 | 0.01 | 1.14% | 1.064 | 1.066 | 1.05 | 289,768 |
| Jun 17 2024 | 1.054 | 0.00 | 0.19% | 1.074 | 1.076 | 1.044 | 231,106 |
| Jun 14 2024 | 1.052 | -0.02 | -2.23% | 1.066 | 1.068 | 1.038 | 590,132 |
| Jun 13 2024 | 1.076 | -0.03 | -2.89% | 1.114 | 1.114 | 1.068 | 475,254 |
| Jun 12 2024 | 1.108 | 0.02 | 1.65% | 1.09 | 1.11 | 1.068 | 611,507 |
| Jun 11 2024 | 1.09 | -0.03 | -2.68% | 1.132 | 1.132 | 1.08 | 829,878 |
| Jun 10 2024 | 1.12 | -0.01 | -0.71% | 1.132 | 1.132 | 1.116 | 305,191 |
| Jun 07 2024 | 1.128 | 0.00 | -0.35% | 1.134 | 1.146 | 1.126 | 842,022 |
| Jun 06 2024 | 1.132 | -0.01 | -0.88% | 1.132 | 1.146 | 1.13 | 533,481 |
| Jun 05 2024 | 1.142 | -0.02 | -1.38% | 1.16 | 1.162 | 1.132 | 612,700 |
| Jun 04 2024 | 1.158 | -0.02 | -1.53% | 1.174 | 1.174 | 1.156 | 248,705 |
| Jun 03 2024 | 1.176 | 0.03 | 2.44% | 1.176 | 1.176 | 1.156 | 347,022 |
| May 31 2024 | 1.148 | -0.01 | -1.03% | 1.176 | 1.176 | 1.144 | 1,078,367 |
