Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.15 | 0.11 | 1.22% | 9.08 | 9.18 | 8.77 | 2,051,835 |
| Apr 23 2024 | 9.04 | 0.03 | 0.33% | 9.07 | 9.10 | 8.90 | 2,374,035 |
| Apr 22 2024 | 9.01 | -0.05 | -0.55% | 9.18 | 9.335 | 8.995 | 1,685,597 |
| Apr 19 2024 | 9.06 | -0.02 | -0.22% | 9.04 | 9.09 | 6.25 | 1,887,984 |
| Apr 18 2024 | 9.08 | 0.11 | 1.23% | 9.06 | 9.21 | 9.045 | 1,218,527 |
| Apr 17 2024 | 8.97 | -0.19 | -2.07% | 9.07 | 9.09 | 8.93 | 1,188,321 |
| Apr 16 2024 | 9.16 | 0.07 | 0.77% | 9.15 | 9.18 | 9.02 | 2,147,767 |
| Apr 15 2024 | 9.09 | 0.04 | 0.44% | 9.07 | 9.16 | 9.00 | 2,239,423 |
| Apr 12 2024 | 9.05 | 0.17 | 1.91% | 8.95 | 9.06 | 8.88 | 1,498,229 |
| Apr 11 2024 | 8.88 | -0.02 | -0.22% | 8.65 | 8.92 | 8.61 | 2,234,291 |
| Apr 10 2024 | 8.90 | -0.11 | -1.22% | 9.15 | 9.17 | 8.86 | 1,583,243 |
| Apr 09 2024 | 9.01 | 0.29 | 3.33% | 8.98 | 9.28 | 8.97 | 2,232,552 |
| Apr 08 2024 | 8.72 | 0.00 | 0.00% | 8.72 | 8.72 | 8.72 | 0.00 |
| Apr 05 2024 | 8.72 | -0.37 | -4.07% | 8.97 | 9.04 | 8.67 | 2,316,352 |
| Apr 04 2024 | 9.09 | 0.25 | 2.83% | 9.09 | 9.15 | 9.00 | 1,346,633 |
| Apr 03 2024 | 8.84 | -0.10 | -1.12% | 8.97 | 9.045 | 8.79 | 1,748,974 |
| Apr 02 2024 | 8.94 | 0.06 | 0.68% | 8.89 | 8.965 | 8.835 | 1,321,572 |
| Mar 28 2024 | 8.88 | 0.27 | 3.14% | 8.79 | 8.88 | 8.73 | 1,409,817 |
| Mar 27 2024 | 8.61 | 0.19 | 2.26% | 8.40 | 8.645 | 8.37 | 1,361,776 |
| Mar 26 2024 | 8.42 | -0.42 | -4.75% | 8.64 | 8.70 | 8.40 | 1,782,062 |
| Mar 25 2024 | 8.84 | 0.20 | 2.31% | 8.72 | 8.86 | 8.64 | 1,008,326 |
| Mar 22 2024 | 8.64 | -0.03 | -0.35% | 8.61 | 8.75 | 6.75 | 1,445,259 |
| Mar 21 2024 | 8.67 | 0.13 | 1.52% | 8.65 | 8.745 | 8.645 | 1,236,174 |
| Mar 20 2024 | 8.54 | 0.01 | 0.12% | 8.46 | 8.56 | 8.41 | 1,552,213 |
| Mar 19 2024 | 8.53 | -0.08 | -0.93% | 8.60 | 8.63 | 8.49 | 1,375,585 |
| Mar 18 2024 | 8.61 | 0.20 | 2.38% | 8.55 | 8.65 | 8.39 | 1,853,574 |
| Mar 15 2024 | 8.41 | -0.02 | -0.24% | 8.35 | 8.45 | 8.29 | 2,658,141 |
| Mar 14 2024 | 8.43 | 0.56 | 7.12% | 8.29 | 8.51 | 8.13 | 2,837,485 |
| Mar 13 2024 | 7.87 | 0.09 | 1.16% | 7.79 | 7.90 | 7.76 | 816,127 |
| Mar 12 2024 | 7.78 | 0.15 | 1.97% | 7.59 | 7.90 | 7.59 | 1,870,333 |
| Mar 11 2024 | 7.63 | -0.23 | -2.93% | 7.75 | 7.82 | 7.57 | 892,994 |
| Mar 08 2024 | 7.86 | -0.18 | -2.24% | 8.10 | 8.11 | 7.84 | 1,830,861 |
| Mar 07 2024 | 8.04 | 0.16 | 2.03% | 8.06 | 8.21 | 8.02 | 1,733,149 |
| Mar 06 2024 | 7.88 | -0.03 | -0.38% | 7.95 | 8.00 | 7.81 | 809,286 |
| Mar 05 2024 | 7.91 | 0.24 | 3.13% | 7.70 | 8.03 | 7.60 | 1,615,257 |
| Mar 04 2024 | 7.67 | 0.05 | 0.66% | 7.68 | 7.74 | 7.61 | 938,575 |
| Mar 01 2024 | 7.62 | 0.01 | 0.13% | 7.63 | 7.67 | 7.495 | 674,498 |
| Feb 29 2024 | 7.61 | 0.04 | 0.53% | 7.60 | 7.63 | 7.52 | 721,669 |
| Feb 28 2024 | 7.57 | 0.04 | 0.53% | 7.57 | 7.62 | 7.48 | 1,422,527 |
| Feb 27 2024 | 7.53 | -0.01 | -0.13% | 7.56 | 7.57 | 7.43 | 1,322,525 |
| Feb 26 2024 | 7.54 | 0.21 | 2.86% | 7.35 | 7.58 | 7.35 | 1,082,901 |
| Feb 23 2024 | 7.33 | -0.30 | -3.93% | 7.46 | 7.56 | 7.09 | 2,295,853 |
| Feb 22 2024 | 7.63 | 0.30 | 4.09% | 7.37 | 7.63 | 7.31 | 1,570,394 |
| Feb 21 2024 | 7.33 | -0.03 | -0.41% | 7.35 | 7.44 | 7.27 | 1,281,275 |
| Feb 20 2024 | 7.36 | -0.01 | -0.14% | 7.30 | 7.375 | 7.23 | 1,614,316 |
| Feb 19 2024 | 7.37 | 0.19 | 2.65% | 7.30 | 7.46 | 7.30 | 1,285,898 |
| Feb 16 2024 | 7.18 | 0.15 | 2.13% | 7.15 | 7.21 | 6.50 | 1,157,870 |
| Feb 15 2024 | 7.03 | 0.06 | 0.86% | 7.08 | 7.11 | 6.95 | 1,005,261 |
| Feb 14 2024 | 6.97 | -0.08 | -1.13% | 6.85 | 7.02 | 6.78 | 1,067,924 |
| Feb 13 2024 | 7.05 | 0.12 | 1.73% | 7.04 | 7.08 | 6.98 | 551,597 |
| Feb 12 2024 | 6.93 | -0.04 | -0.57% | 7.04 | 7.04 | 6.86 | 1,193,878 |
| Feb 09 2024 | 6.97 | -0.18 | -2.52% | 7.14 | 7.15 | 6.97 | 1,084,091 |
| Feb 08 2024 | 7.15 | 0.04 | 0.56% | 7.17 | 7.25 | 7.10 | 1,533,804 |
| Feb 07 2024 | 7.11 | 0.10 | 1.43% | 7.07 | 7.20 | 7.065 | 1,779,039 |
| Feb 06 2024 | 7.01 | -0.06 | -0.85% | 6.95 | 7.03 | 6.90 | 907,621 |
| Feb 05 2024 | 7.07 | -0.18 | -2.48% | 7.13 | 7.16 | 7.01 | 1,065,083 |
| Feb 02 2024 | 7.25 | 0.09 | 1.26% | 7.23 | 7.28 | 7.15 | 1,113,813 |
| Feb 01 2024 | 7.16 | -0.10 | -1.31% | 7.08 | 7.21 | 6.97 | 1,266,599 |
| Jan 31 2024 | 7.255 | 0.15 | 2.04% | 7.30 | 7.53 | 7.165 | 3,621,582 |
| Jan 30 2024 | 7.11 | 0.24 | 3.49% | 7.00 | 7.12 | 6.965 | 1,807,988 |
| Jan 29 2024 | 6.87 | -0.13 | -1.86% | 7.05 | 7.05 | 6.85 | 1,190,642 |
| Jan 25 2024 | 7.00 | 0.23 | 3.40% | 6.93 | 7.04 | 6.90 | 3,926,297 |
