Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 77.03 | -1.19 | -1.52% | 78.38 | 78.38 | 76.92 | 785,278 |
| Jun 06 2024 | 78.22 | -0.52 | -0.66% | 78.81 | 79.27 | 77.56 | 830,438 |
| Jun 05 2024 | 78.74 | 0.39 | 0.50% | 78.51 | 79.67 | 78.35 | 1,687,904 |
| Jun 04 2024 | 78.35 | -0.50 | -0.63% | 78.55 | 79.25 | 77.67 | 1,248,724 |
| Jun 03 2024 | 78.85 | -0.13 | -0.16% | 78.75 | 79.82 | 77.91 | 1,167,431 |
| May 31 2024 | 78.98 | -0.05 | -0.06% | 79.22 | 79.54 | 77.97 | 1,183,185 |
| May 30 2024 | 79.03 | -0.13 | -0.16% | 79.07 | 79.78 | 78.6101 | 1,523,127 |
| May 29 2024 | 79.16 | 0.22 | 0.28% | 78.51 | 79.82 | 78.00 | 857,977 |
| May 28 2024 | 78.94 | -3.84 | -4.64% | 82.70 | 82.70 | 78.30 | 2,071,047 |
| May 24 2024 | 82.78 | 2.09 | 2.59% | 81.19 | 82.96 | 81.01 | 1,070,146 |
| May 23 2024 | 80.69 | 1.52 | 1.92% | 79.99 | 80.96 | 79.39 | 1,783,074 |
| May 22 2024 | 79.17 | 0.75 | 0.96% | 78.30 | 79.77 | 78.30 | 2,496,319 |
| May 21 2024 | 78.42 | -0.77 | -0.97% | 79.39 | 79.65 | 78.27 | 1,002,063 |
| May 20 2024 | 79.19 | 0.62 | 0.79% | 78.54 | 79.6801 | 78.54 | 1,001,689 |
| May 17 2024 | 78.57 | 1.19 | 1.54% | 77.96 | 78.81 | 77.78 | 942,708 |
| May 16 2024 | 77.38 | 0.54 | 0.70% | 77.23 | 78.28 | 76.895 | 863,477 |
| May 15 2024 | 76.84 | 0.10 | 0.13% | 76.77 | 77.10 | 75.82 | 740,927 |
| May 14 2024 | 76.74 | 0.65 | 0.85% | 76.45 | 77.28 | 75.52 | 1,149,444 |
| May 13 2024 | 76.09 | 0.36 | 0.48% | 76.49 | 77.17 | 75.95 | 903,663 |
| May 10 2024 | 75.73 | 1.14 | 1.53% | 74.59 | 75.785 | 74.54 | 795,911 |
| May 09 2024 | 74.59 | -0.07 | -0.09% | 74.74 | 75.01 | 73.965 | 868,814 |
| May 08 2024 | 74.66 | -0.11 | -0.15% | 74.25 | 74.92 | 73.663 | 1,117,003 |
| May 07 2024 | 74.77 | -0.23 | -0.31% | 75.07 | 75.95 | 74.45 | 1,459,056 |
| May 06 2024 | 75.00 | 1.32 | 1.79% | 74.13 | 75.54 | 73.46 | 1,677,489 |
| May 03 2024 | 73.68 | 1.68 | 2.33% | 72.09 | 74.00 | 71.15 | 2,076,339 |
| May 02 2024 | 72.00 | 7.71 | 11.99% | 71.15 | 74.03 | 69.96 | 4,308,978 |
| May 01 2024 | 64.29 | -1.74 | -2.64% | 65.82 | 66.37 | 64.02 | 2,007,099 |
| Apr 30 2024 | 66.03 | -1.47 | -2.18% | 67.50 | 67.55 | 65.86 | 1,694,576 |
| Apr 29 2024 | 67.50 | 0.52 | 0.78% | 66.98 | 68.03 | 66.40 | 2,411,512 |
| Apr 26 2024 | 66.98 | 1.08 | 1.64% | 65.88 | 68.0299 | 65.19 | 1,904,796 |
| Apr 25 2024 | 65.90 | 0.31 | 0.47% | 65.42 | 66.05 | 65.07 | 1,794,115 |
| Apr 24 2024 | 65.59 | 0.10 | 0.15% | 65.40 | 65.79 | 64.69 | 1,536,665 |
| Apr 23 2024 | 65.49 | 0.06 | 0.09% | 65.28 | 65.925 | 64.3116 | 1,090,236 |
| Apr 22 2024 | 65.43 | 0.28 | 0.43% | 65.30 | 66.18 | 64.83 | 1,724,546 |
| Apr 19 2024 | 65.15 | 2.05 | 3.25% | 63.22 | 65.20 | 63.16 | 1,366,699 |
| Apr 18 2024 | 63.10 | 0.68 | 1.09% | 62.88 | 63.79 | 62.715 | 1,116,493 |
| Apr 17 2024 | 62.42 | 0.13 | 0.21% | 62.90 | 62.90 | 61.71 | 1,015,611 |
| Apr 16 2024 | 62.29 | -0.03 | -0.05% | 61.68 | 62.73 | 61.68 | 874,861 |
| Apr 15 2024 | 62.32 | -0.18 | -0.29% | 63.16 | 63.42 | 62.24 | 828,069 |
| Apr 12 2024 | 62.50 | -1.90 | -2.95% | 64.04 | 64.10 | 61.75 | 1,200,694 |
| Apr 11 2024 | 64.40 | 0.41 | 0.64% | 64.66 | 64.73 | 63.51 | 887,507 |
| Apr 10 2024 | 63.99 | 0.93 | 1.47% | 62.89 | 64.215 | 62.78 | 1,186,827 |
| Apr 09 2024 | 63.06 | -0.45 | -0.71% | 63.61 | 63.88 | 62.72 | 942,760 |
| Apr 08 2024 | 63.51 | 0.05 | 0.08% | 62.99 | 63.97 | 62.90 | 951,512 |
| Apr 05 2024 | 63.46 | 0.89 | 1.42% | 62.83 | 63.53 | 62.58 | 944,175 |
| Apr 04 2024 | 62.57 | -0.72 | -1.14% | 63.35 | 63.40 | 62.03 | 1,041,750 |
| Apr 03 2024 | 63.29 | -0.51 | -0.80% | 63.87 | 64.00 | 62.89 | 1,380,034 |
| Apr 02 2024 | 63.80 | 0.19 | 0.30% | 63.55 | 64.06 | 63.24 | 1,032,462 |
| Apr 01 2024 | 63.61 | -0.87 | -1.35% | 64.57 | 64.59 | 63.49 | 1,360,251 |
| Mar 28 2024 | 64.48 | 0.44 | 0.69% | 64.32 | 64.95 | 64.13 | 921,139 |
| Mar 27 2024 | 64.04 | 0.13 | 0.20% | 64.30 | 64.35 | 63.03 | 1,050,224 |
| Mar 26 2024 | 63.91 | 0.48 | 0.76% | 63.72 | 64.16 | 63.57 | 965,687 |
| Mar 25 2024 | 63.43 | -0.16 | -0.25% | 64.03 | 64.9699 | 63.35 | 2,353,472 |
| Mar 22 2024 | 63.59 | 1.27 | 2.04% | 62.03 | 63.65 | 62.03 | 1,080,027 |
| Mar 21 2024 | 62.32 | 0.03 | 0.05% | 62.53 | 62.665 | 62.01 | 1,025,050 |
| Mar 20 2024 | 62.29 | 1.14 | 1.86% | 60.80 | 62.47 | 60.4633 | 1,515,657 |
| Mar 19 2024 | 61.15 | -2.18 | -3.44% | 62.29 | 62.47 | 61.01 | 2,041,183 |
| Mar 18 2024 | 63.33 | -1.20 | -1.86% | 63.56 | 64.35 | 63.09 | 1,136,647 |
| Mar 15 2024 | 64.53 | 1.40 | 2.22% | 62.47 | 64.82 | 62.47 | 2,120,469 |
| Mar 14 2024 | 63.13 | 0.04 | 0.06% | 63.28 | 63.7699 | 62.531 | 1,834,777 |
| Mar 13 2024 | 63.09 | 0.37 | 0.59% | 62.40 | 63.235 | 62.315 | 1,641,840 |
| Mar 12 2024 | 62.72 | 0.17 | 0.27% | 62.40 | 63.67 | 62.40 | 979,522 |
| Mar 11 2024 | 62.55 | -0.80 | -1.26% | 63.35 | 63.49 | 61.65 | 1,575,503 |
