Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SFIB5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 60.23 | 0.17 | 0.28% | 60.82 | 61.08 | 59.16 | 600 |
| May 30 2024 | 60.06 | 2.33 | 4.04% | 56.37 | 60.30 | 56.37 | 1,015 |
| May 29 2024 | 57.73 | -4.42 | -7.11% | 61.00 | 61.89 | 57.12 | 1,202 |
| May 28 2024 | 62.15 | -0.85 | -1.35% | 63.40 | 64.07 | 61.12 | 199 |
| May 27 2024 | 63.00 | 1.97 | 3.23% | 61.04 | 63.00 | 60.62 | 1,152 |
| May 24 2024 | 61.03 | 0.12 | 0.20% | 59.02 | 61.10 | 57.20 | 706 |
| May 23 2024 | 60.91 | 0.09 | 0.15% | 60.95 | 62.23 | 59.95 | 1,020 |
| May 22 2024 | 60.82 | -1.22 | -1.97% | 62.17 | 62.17 | 60.31 | 995 |
| May 21 2024 | 62.04 | -2.13 | -3.32% | 63.55 | 63.57 | 59.97 | 1,887 |
| May 20 2024 | 64.17 | -1.36 | -2.08% | 65.95 | 66.90 | 64.12 | 1,617 |
| May 17 2024 | 65.53 | -0.27 | -0.41% | 65.32 | 66.03 | 65.15 | 100 |
| May 16 2024 | 65.80 | -0.01 | -0.02% | 66.85 | 66.85 | 65.27 | 1,169 |
| May 15 2024 | 65.81 | 1.64 | 2.56% | 64.85 | 65.81 | 64.17 | 1,522 |
| May 14 2024 | 64.17 | 2.86 | 4.66% | 60.87 | 64.54 | 60.87 | 2,959 |
| May 13 2024 | 61.31 | 1.59 | 2.66% | 60.50 | 61.35 | 59.62 | 190 |
| May 10 2024 | 59.72 | 2.49 | 4.35% | 57.87 | 60.63 | 57.77 | 1,924 |
| May 09 2024 | 57.23 | 1.36 | 2.43% | 55.85 | 57.23 | 54.89 | 845 |
| May 08 2024 | 55.87 | -0.90 | -1.59% | 56.30 | 56.99 | 54.51 | 245 |
| May 07 2024 | 56.77 | 2.14 | 3.92% | 55.50 | 57.89 | 55.34 | 2,634 |
| May 06 2024 | 54.63 | 2.47 | 4.74% | 52.60 | 55.26 | 52.53 | 690 |
| May 03 2024 | 52.16 | -1.09 | -2.05% | 53.95 | 54.38 | 51.47 | 3,233 |
| May 02 2024 | 53.25 | -0.35 | -0.65% | 53.68 | 54.83 | 52.68 | 190 |
| Apr 30 2024 | 53.60 | -4.32 | -7.46% | 57.62 | 58.17 | 53.18 | 1,028 |
| Apr 29 2024 | 57.92 | 0.37 | 0.64% | 58.87 | 59.30 | 57.00 | 495 |
| Apr 26 2024 | 57.55 | 2.15 | 3.88% | 57.07 | 58.37 | 56.15 | 2,013 |
| Apr 25 2024 | 55.40 | -2.45 | -4.24% | 57.25 | 58.20 | 53.45 | 2,278 |
| Apr 24 2024 | 57.85 | -0.92 | -1.57% | 61.20 | 61.20 | 57.43 | 879 |
| Apr 23 2024 | 58.77 | 5.22 | 9.75% | 54.75 | 58.91 | 54.60 | 2,770 |
| Apr 22 2024 | 53.55 | 1.57 | 3.02% | 53.35 | 54.34 | 51.49 | 9,420 |
| Apr 19 2024 | 51.98 | -0.07 | -0.13% | 48.05 | 52.20 | 47.90 | 14,429 |
| Apr 18 2024 | 52.05 | 1.42 | 2.80% | 51.37 | 52.05 | 49.91 | 1,939 |
| Apr 17 2024 | 50.63 | 2.02 | 4.16% | 48.52 | 51.62 | 48.17 | 2,824 |
| Apr 16 2024 | 48.61 | -4.12 | -7.81% | 48.90 | 50.16 | 48.04 | 2,490 |
| Apr 15 2024 | 52.73 | 1.36 | 2.65% | 52.47 | 55.54 | 52.37 | 587 |
| Apr 12 2024 | 51.37 | 0.00 | 0.00% | 52.77 | 54.43 | 51.00 | 1,524 |
| Apr 11 2024 | 51.37 | -2.75 | -5.08% | 53.82 | 54.21 | 49.94 | 2,711 |
| Apr 10 2024 | 54.12 | 0.94 | 1.77% | 54.30 | 55.52 | 51.68 | 460 |
| Apr 09 2024 | 53.18 | -3.29 | -5.83% | 55.87 | 56.23 | 52.83 | 1,635 |
| Apr 08 2024 | 56.47 | 2.55 | 4.73% | 54.46 | 56.47 | 54.28 | 700 |
| Apr 05 2024 | 53.92 | -4.11 | -7.08% | 54.37 | 54.40 | 52.51 | 1,485 |
| Apr 04 2024 | 58.03 | -0.01 | -0.02% | 57.85 | 58.83 | 57.63 | 1,186 |
| Apr 03 2024 | 58.04 | 0.79 | 1.38% | 56.22 | 58.04 | 56.22 | 86 |
| Apr 02 2024 | 57.25 | -3.50 | -5.76% | 60.50 | 61.87 | 57.09 | 915 |
| Mar 28 2024 | 60.75 | -0.12 | -0.20% | 61.75 | 61.88 | 60.74 | 490 |
| Mar 27 2024 | 60.87 | 0.20 | 0.33% | 60.37 | 61.52 | 60.15 | 545 |
| Mar 26 2024 | 60.67 | 0.35 | 0.58% | 60.60 | 61.45 | 60.23 | 951 |
| Mar 25 2024 | 60.32 | 2.43 | 4.20% | 57.62 | 60.32 | 57.40 | 710 |
| Mar 22 2024 | 57.89 | 0.10 | 0.17% | 57.12 | 58.05 | 56.60 | 30 |
| Mar 21 2024 | 57.79 | 0.42 | 0.73% | 60.07 | 60.17 | 57.45 | 2,250 |
| Mar 20 2024 | 57.37 | 0.10 | 0.17% | 57.10 | 57.45 | 56.52 | 770 |
| Mar 19 2024 | 57.27 | 2.55 | 4.66% | 54.35 | 57.31 | 54.10 | 320 |
| Mar 18 2024 | 54.72 | 0.04 | 0.07% | 55.40 | 56.32 | 54.08 | 872 |
| Mar 15 2024 | 54.68 | 1.33 | 2.49% | 53.07 | 55.33 | 53.07 | 1,190 |
| Mar 14 2024 | 53.35 | -0.92 | -1.70% | 54.70 | 55.19 | 52.97 | 1,590 |
| Mar 13 2024 | 54.27 | 1.10 | 2.07% | 53.62 | 55.22 | 53.48 | 2,130 |
| Mar 12 2024 | 53.17 | 3.14 | 6.28% | 51.27 | 53.53 | 50.27 | 4,064 |
| Mar 11 2024 | 50.03 | -0.80 | -1.57% | 49.80 | 50.03 | 48.53 | 2,759 |
| Mar 08 2024 | 50.83 | -0.13 | -0.26% | 51.15 | 51.56 | 50.70 | 1,590 |
| Mar 07 2024 | 50.96 | 0.24 | 0.47% | 49.98 | 51.37 | 49.44 | 1,426 |
| Mar 06 2024 | 50.72 | 1.92 | 3.93% | 49.15 | 50.88 | 49.08 | 1,585 |
| Mar 05 2024 | 48.80 | 1.41 | 2.98% | 46.60 | 49.20 | 46.50 | 1,010 |
| Mar 04 2024 | 47.39 | -0.07 | -0.15% | 47.45 | 47.68 | 46.81 | 247 |
