Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SFILUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.13957 | -0.00965 | -6.47% | 0.14922 | 0.15991 | 0.13665 | 94,294.00 |
| May 25 2024 | 0.14922 | -0.00575 | -3.71% | 0.15497 | 0.1884 | 0.14306 | 111,676.00 |
| May 24 2024 | 0.15497 | 0.02896 | 22.98% | 0.12597 | 0.18612 | 0.1234 | 98,774.00 |
| May 23 2024 | 0.12601 | -0.00098 | -0.77% | 0.12699 | 0.16025 | 0.1234 | 101,799.00 |
| May 22 2024 | 0.12699 | -0.02739 | -17.74% | 0.1531 | 0.16349 | 0.12674 | 121,091.00 |
| May 21 2024 | 0.15438 | -0.02062 | -11.78% | 0.175 | 0.2074 | 0.14001 | 187,760.00 |
| May 20 2024 | 0.175 | -0.09055 | -34.10% | 0.26616 | 0.362 | 0.1665 | 262,109.00 |
| May 19 2024 | 0.26555 | 0.18508 | 230.00% | 0.08047 | 0.550 | 0.0766 | 400,901.00 |
| May 18 2024 | 0.08047 | 0.01284 | 18.99% | 0.06763 | 3.33 | 0.06754 | 127,312.00 |
| May 17 2024 | 0.06763 | 0.00063 | 0.94% | 0.067 | 0.0712 | 0.0663 | 166,332.00 |
| May 16 2024 | 0.067 | 0.0042 | 6.69% | 0.0628 | 0.0676 | 0.0627 | 159,406.00 |
| May 15 2024 | 0.0628 | -0.002 | -3.09% | 0.0648 | 0.0713 | 0.0603 | 96,338.00 |
| May 14 2024 | 0.0648 | -0.0067 | -9.37% | 0.0715 | 3.33 | 0.064 | 128,519.00 |
| May 13 2024 | 0.0715 | -0.0072 | -9.15% | 0.0772 | 0.0789 | 0.0706 | 144,062.00 |
| May 12 2024 | 0.0787 | 0.006 | 8.25% | 0.0727 | 0.0848 | 0.072 | 129,186.00 |
| May 11 2024 | 0.0727 | -0.0125 | -14.67% | 0.0852 | 0.0855 | 0.070 | 138,140.00 |
| May 10 2024 | 0.0852 | -0.0005 | -0.58% | 0.0857 | 0.0911 | 0.0842 | 128,452.00 |
| May 09 2024 | 0.0857 | -0.0007 | -0.81% | 0.0864 | 0.0868 | 0.080 | 148,677.00 |
| May 08 2024 | 0.0864 | -0.0058 | -6.29% | 0.0922 | 0.0922 | 0.0852 | 121,702.00 |
| May 07 2024 | 0.0922 | -0.0032 | -3.35% | 0.0954 | 0.0954 | 0.092 | 149,289.00 |
| May 06 2024 | 0.0954 | -0.0067 | -6.56% | 0.1023 | 0.1064 | 0.0921 | 111,860.00 |
| May 05 2024 | 0.1021 | -0.0006 | -0.58% | 0.1027 | 0.1075 | 0.0884 | 130,972.00 |
| May 04 2024 | 0.1027 | -0.0285 | -21.72% | 0.1312 | 0.1316 | 0.100 | 116,126.00 |
| May 03 2024 | 0.1312 | -0.0382 | -22.55% | 0.1694 | 0.201 | 0.0835 | 284,725.00 |
| May 02 2024 | 0.1694 | -0.0207 | -10.89% | 0.1901 | 0.1902 | 0.1691 | 65,399.00 |
| May 01 2024 | 0.1901 | 0.0008 | 0.42% | 0.1893 | 0.1907 | 0.189 | 72,300.00 |
| Apr 30 2024 | 0.1893 | -0.0052 | -2.67% | 0.1944 | 0.195 | 0.189 | 71,893.00 |
| Apr 29 2024 | 0.1945 | -0.0013 | -0.66% | 0.3785 | 3.33 | 0.194 | 105,103.00 |
| Apr 28 2024 | 0.1958 | -0.001 | -0.51% | 0.1968 | 0.1969 | 0.195 | 68,657.00 |
| Apr 27 2024 | 0.1968 | -0.0015 | -0.76% | 0.1983 | 0.1987 | 0.1951 | 47,305.00 |
| Apr 26 2024 | 0.1983 | -0.0039 | -1.93% | 0.2022 | 0.2025 | 0.1952 | 69,735.00 |
| Apr 25 2024 | 0.2022 | -0.005 | -2.41% | 0.2072 | 0.2073 | 0.1996 | 67,257.00 |
| Apr 24 2024 | 0.2072 | -0.011 | -5.04% | 0.2182 | 0.2182 | 0.2027 | 62,180.00 |
| Apr 23 2024 | 0.2182 | 0.004 | 1.87% | 0.2142 | 3.33 | 0.2138 | 65,105.00 |
| Apr 22 2024 | 0.2142 | 0.0073 | 3.53% | 0.217 | 0.2192 | 0.207 | 80,654.00 |
| Apr 21 2024 | 0.2069 | 0.0026 | 1.27% | 0.2043 | 0.2083 | 0.2034 | 53,525.00 |
| Apr 20 2024 | 0.2043 | 0.0006 | 0.29% | 0.2037 | 0.2064 | 0.1989 | 68,480.00 |
| Apr 19 2024 | 0.2037 | 0.0083 | 4.25% | 0.1954 | 0.2146 | 0.1954 | 57,215.00 |
| Apr 18 2024 | 0.1954 | -0.0105 | -5.10% | 0.2059 | 0.2062 | 0.189 | 66,726.00 |
| Apr 17 2024 | 0.2059 | 0.002 | 0.98% | 0.2052 | 0.2097 | 0.1906 | 68,042.00 |
| Apr 16 2024 | 0.2039 | -0.018 | -8.11% | 0.2219 | 0.2221 | 0.1888 | 69,965.00 |
| Apr 15 2024 | 0.2219 | 0.0022 | 1.00% | 0.2204 | 0.295 | 0.1889 | 89,971.00 |
| Apr 14 2024 | 0.2197 | -0.0463 | -17.41% | 0.266 | 0.266 | 0.1859 | 90,800.00 |
| Apr 13 2024 | 0.266 | 0.0288 | 12.14% | 0.2372 | 0.3906 | 0.2326 | 46,633.00 |
| Apr 12 2024 | 0.2372 | -0.0578 | -19.59% | 0.295 | 3.33 | 0.2217 | 30,979.00 |
| Apr 11 2024 | 0.295 | -0.0043 | -1.44% | 0.2993 | 0.301 | 0.2946 | 35,042.00 |
| Apr 10 2024 | 0.2993 | 0.0081 | 2.78% | 0.2912 | 0.3011 | 0.2863 | 46,099.00 |
| Apr 09 2024 | 0.2912 | -0.0041 | -1.39% | 0.2953 | 0.3187 | 0.2872 | 44,766.00 |
| Apr 08 2024 | 0.2953 | 0.0053 | 1.83% | 0.2899 | 0.2966 | 0.2871 | 72,077.00 |
| Apr 07 2024 | 0.290 | -0.0172 | -5.60% | 0.3072 | 3.33 | 0.2777 | 56,807.00 |
| Apr 06 2024 | 0.3072 | 0.0164 | 5.64% | 0.2908 | 0.3122 | 0.2906 | 52,592.00 |
| Apr 05 2024 | 0.2908 | -0.0083 | -2.77% | 0.2991 | 0.3256 | 0.2896 | 49,490.00 |
| Apr 04 2024 | 0.2991 | 0.0172 | 6.10% | 0.2818 | 0.312 | 0.2691 | 54,573.00 |
| Apr 03 2024 | 0.2819 | -0.0028 | -0.98% | 0.2844 | 0.2855 | 0.274 | 53,100.00 |
| Apr 02 2024 | 0.2847 | -0.0446 | -13.54% | 0.3263 | 0.3289 | 0.2751 | 55,807.00 |
| Apr 01 2024 | 0.3293 | -0.0164 | -4.74% | 0.3428 | 0.343 | 0.3038 | 73,381.00 |
| Mar 31 2024 | 0.3457 | 0.0173 | 5.27% | 0.3284 | 0.3595 | 0.328 | 39,239.00 |
| Mar 30 2024 | 0.3284 | 0.0282 | 9.39% | 0.3344 | 0.3635 | 0.3123 | 52,271.00 |
| Mar 29 2024 | 0.3002 | 0.0377 | 14.36% | 0.2627 | 0.3165 | 0.2621 | 63,823.00 |
| Mar 28 2024 | 0.2625 | -0.0118 | -4.30% | 0.2721 | 0.2767 | 0.2616 | 75,332.00 |
| Mar 27 2024 | 0.2743 | -0.0096 | -3.38% | 0.2839 | 0.2999 | 0.2719 | 54,919.00 |
| Mar 26 2024 | 0.2839 | -0.0505 | -15.10% | 0.3344 | 0.3382 | 0.267 | 85,530.00 |
| Mar 25 2024 | 0.3344 | 0.0173 | 5.46% | 0.3172 | 0.338 | 0.3141 | 114,601.00 |
| Mar 24 2024 | 0.3171 | 0.0263 | 9.04% | 0.2908 | 0.3262 | 0.2873 | 85,474.00 |
| Mar 23 2024 | 0.2908 | 0.0231 | 8.63% | 0.2677 | 3.33 | 0.2633 | 87,640.00 |
| Mar 22 2024 | 0.2677 | 0.0034 | 1.29% | 0.2636 | 0.2706 | 0.2614 | 86,561.00 |
| Mar 21 2024 | 0.2643 | -0.0005 | -0.19% | 0.2648 | 0.2675 | 0.2602 | 87,235.00 |
| Mar 20 2024 | 0.2648 | -0.0056 | -2.07% | 0.2704 | 3.33 | 0.260 | 78,729.00 |
| Mar 19 2024 | 0.2704 | -0.0033 | -1.21% | 0.2737 | 0.2911 | 0.256 | 70,424.00 |
| Mar 18 2024 | 0.2737 | -0.0229 | -7.72% | 0.2955 | 0.3016 | 0.2711 | 76,009.00 |
| Mar 17 2024 | 0.2966 | -0.0689 | -18.85% | 0.3655 | 3.33 | 0.2931 | 85,449.00 |
| Mar 16 2024 | 0.3655 | -0.009 | -2.40% | 0.3745 | 0.3769 | 0.3567 | 66,531.00 |
| Mar 15 2024 | 0.3745 | -0.0335 | -8.21% | 0.4074 | 0.4587 | 0.3108 | 112,753.00 |
| Mar 14 2024 | 0.408 | 0.0281 | 7.40% | 0.3833 | 0.4107 | 0.360 | 64,026.00 |
| Mar 13 2024 | 0.3799 | 0.0062 | 1.66% | 0.3738 | 0.381 | 0.3683 | 66,623.00 |
| Mar 12 2024 | 0.3737 | 0.017 | 4.77% | 0.3607 | 0.3834 | 0.3577 | 65,124.00 |
| Mar 11 2024 | 0.3567 | -0.0037 | -1.03% | 0.3597 | 0.3607 | 0.3503 | 105,693.00 |
| Mar 10 2024 | 0.3604 | -0.0179 | -4.73% | 0.3783 | 0.3783 | 0.3512 | 65,627.00 |
| Mar 09 2024 | 0.3783 | 0.0173 | 4.79% | 0.3643 | 0.3964 | 0.3639 | 61,954.00 |
| Mar 08 2024 | 0.361 | 0.0012 | 0.33% | 0.3598 | 0.3614 | 0.3525 | 68,366.00 |
| Mar 07 2024 | 0.3598 | -0.0028 | -0.77% | 0.3626 | 0.3694 | 0.3556 | 61,717.00 |
| Mar 06 2024 | 0.3626 | -0.0159 | -4.20% | 0.3785 | 0.3952 | 0.3509 | 57,214.00 |
| Mar 05 2024 | 0.3785 | -0.015 | -3.81% | 0.3935 | 0.457 | 0.3664 | 60,769.00 |
| Mar 04 2024 | 0.3935 | 0.0253 | 6.87% | 0.3686 | 0.6887 | 0.3686 | 54,110.00 |
| Mar 03 2024 | 0.3682 | 0.0319 | 9.49% | 0.3363 | 3.33 | 0.3315 | 68,145.00 |
| Mar 02 2024 | 0.3363 | -0.0002 | -0.06% | 0.3365 | 3.33 | 0.333 | 55,219.00 |
| Mar 01 2024 | 0.3365 | -0.0236 | -6.55% | 0.3601 | 0.3602 | 0.3351 | 60,890.00 |
| Feb 29 2024 | 0.3601 | 0.0195 | 5.73% | 0.3406 | 0.3953 | 0.330 | 61,619.00 |
| Feb 28 2024 | 0.3406 | 0.0221 | 6.94% | 0.3185 | 0.403 | 0.3085 | 73,200.00 |
| Feb 27 2024 | 0.3185 | -0.009 | -2.75% | 0.3275 | 0.331 | 0.3169 | 62,936.00 |
