Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 83.06 | -1.03 | -1.22% | 83.92 | 84.22 | 83.01 | 307,004 |
| May 15 2024 | 84.09 | 0.70 | 0.84% | 83.74 | 84.23 | 83.45 | 709,535 |
| May 14 2024 | 83.39 | 0.56 | 0.68% | 83.25 | 83.70 | 82.88 | 575,021 |
| May 13 2024 | 82.83 | -0.69 | -0.83% | 84.00 | 84.15 | 82.75 | 443,445 |
| May 10 2024 | 83.52 | 0.56 | 0.68% | 83.43 | 84.23 | 83.13 | 598,360 |
| May 09 2024 | 82.96 | -0.18 | -0.22% | 83.00 | 83.72 | 82.71 | 669,862 |
| May 08 2024 | 83.14 | 0.35 | 0.42% | 82.50 | 83.30 | 82.30 | 508,181 |
| May 07 2024 | 82.79 | -0.41 | -0.49% | 83.25 | 83.78 | 82.765 | 802,924 |
| May 06 2024 | 83.20 | 1.43 | 1.75% | 82.45 | 83.24 | 82.2322 | 428,219 |
| May 03 2024 | 81.77 | 0.94 | 1.16% | 81.53 | 82.14 | 80.9841 | 509,544 |
| May 02 2024 | 80.83 | 0.98 | 1.23% | 80.49 | 80.84 | 79.48 | 562,466 |
| May 01 2024 | 79.85 | -0.07 | -0.09% | 79.93 | 81.13 | 79.0901 | 946,961 |
| Apr 30 2024 | 79.92 | -0.87 | -1.08% | 80.49 | 80.785 | 79.90 | 799,033 |
| Apr 29 2024 | 80.79 | 1.74 | 2.20% | 79.28 | 80.86 | 79.26 | 1,018,319 |
| Apr 26 2024 | 79.05 | 0.54 | 0.69% | 78.60 | 79.40 | 78.40 | 425,434 |
| Apr 25 2024 | 78.51 | 0.23 | 0.29% | 77.00 | 78.68 | 76.925 | 679,902 |
| Apr 24 2024 | 78.28 | 0.40 | 0.51% | 77.30 | 79.23 | 75.74 | 792,819 |
| Apr 23 2024 | 77.88 | 0.63 | 0.82% | 77.32 | 78.485 | 76.85 | 906,339 |
| Apr 22 2024 | 77.25 | 1.94 | 2.58% | 75.74 | 77.585 | 75.51 | 541,351 |
| Apr 19 2024 | 75.31 | 0.43 | 0.57% | 74.88 | 75.7599 | 74.69 | 701,771 |
| Apr 18 2024 | 74.88 | 0.47 | 0.63% | 74.80 | 75.64 | 74.44 | 412,380 |
| Apr 17 2024 | 74.41 | 0.06 | 0.08% | 75.03 | 75.33 | 74.235 | 454,440 |
| Apr 16 2024 | 74.35 | -0.03 | -0.04% | 74.20 | 74.76 | 73.5801 | 563,856 |
| Apr 15 2024 | 74.38 | -0.14 | -0.19% | 75.69 | 76.12 | 74.12 | 879,624 |
| Apr 12 2024 | 74.52 | -0.67 | -0.89% | 74.43 | 74.98 | 73.51 | 434,200 |
| Apr 11 2024 | 75.19 | -0.78 | -1.03% | 75.94 | 76.07 | 74.93 | 341,540 |
| Apr 10 2024 | 75.97 | -1.52 | -1.96% | 76.18 | 76.93 | 75.68 | 468,191 |
| Apr 09 2024 | 77.49 | -0.25 | -0.32% | 77.66 | 78.04 | 76.61 | 567,618 |
| Apr 08 2024 | 77.74 | 0.73 | 0.95% | 77.48 | 78.07 | 77.225 | 294,883 |
| Apr 05 2024 | 77.01 | 0.98 | 1.29% | 76.26 | 77.245 | 76.11 | 336,961 |
| Apr 04 2024 | 76.03 | -1.03 | -1.34% | 77.80 | 78.185 | 75.95 | 885,754 |
| Apr 03 2024 | 77.06 | 0.47 | 0.61% | 76.51 | 77.71 | 76.51 | 425,862 |
| Apr 02 2024 | 76.59 | -0.70 | -0.91% | 76.67 | 76.955 | 76.095 | 383,308 |
| Apr 01 2024 | 77.29 | -0.88 | -1.13% | 78.17 | 78.17 | 76.935 | 578,613 |
| Mar 28 2024 | 78.17 | 1.50 | 1.96% | 76.93 | 78.33 | 76.93 | 612,825 |
| Mar 27 2024 | 76.67 | 0.84 | 1.11% | 76.42 | 76.73 | 75.90 | 375,339 |
| Mar 26 2024 | 75.83 | -0.31 | -0.41% | 76.46 | 76.845 | 75.77 | 408,526 |
| Mar 25 2024 | 76.14 | 0.26 | 0.34% | 75.76 | 76.42 | 75.50 | 477,420 |
| Mar 22 2024 | 75.88 | -1.21 | -1.57% | 77.68 | 77.68 | 75.85 | 473,708 |
| Mar 21 2024 | 77.09 | 1.49 | 1.97% | 76.13 | 77.98 | 75.99 | 482,901 |
| Mar 20 2024 | 75.60 | 1.43 | 1.93% | 73.74 | 75.94 | 73.74 | 587,512 |
| Mar 19 2024 | 74.17 | 0.43 | 0.58% | 73.63 | 74.645 | 73.5919 | 557,324 |
| Mar 18 2024 | 73.74 | -0.32 | -0.43% | 73.84 | 74.29 | 73.62 | 443,115 |
| Mar 15 2024 | 74.06 | 0.51 | 0.69% | 73.04 | 74.35 | 73.04 | 1,620,178 |
| Mar 14 2024 | 73.55 | -1.42 | -1.89% | 74.84 | 74.84 | 72.78 | 475,165 |
| Mar 13 2024 | 74.97 | 0.69 | 0.93% | 74.38 | 75.24 | 74.38 | 452,056 |
| Mar 12 2024 | 74.28 | 0.02 | 0.03% | 74.52 | 74.8754 | 73.6201 | 402,774 |
| Mar 11 2024 | 74.26 | -0.96 | -1.28% | 74.61 | 74.825 | 73.6325 | 423,742 |
| Mar 08 2024 | 75.22 | -0.19 | -0.25% | 75.51 | 76.155 | 75.125 | 516,855 |
| Mar 07 2024 | 75.41 | 0.49 | 0.65% | 75.31 | 75.56 | 74.92 | 358,217 |
| Mar 06 2024 | 74.92 | -0.57 | -0.76% | 75.71 | 75.71 | 74.41 | 379,198 |
| Mar 05 2024 | 75.49 | -0.27 | -0.36% | 75.32 | 76.34 | 75.25 | 419,827 |
| Mar 04 2024 | 75.76 | 0.31 | 0.41% | 75.70 | 77.015 | 75.4801 | 379,422 |
| Mar 01 2024 | 75.45 | -0.41 | -0.54% | 75.83 | 76.00 | 74.78 | 377,921 |
| Feb 29 2024 | 75.86 | -0.21 | -0.28% | 76.07 | 76.72 | 75.37 | 792,533 |
| Feb 28 2024 | 76.07 | -0.25 | -0.33% | 75.93 | 76.52 | 75.93 | 433,232 |
| Feb 27 2024 | 76.32 | 0.10 | 0.13% | 76.55 | 76.57 | 75.93 | 387,353 |
| Feb 26 2024 | 76.22 | -0.33 | -0.43% | 76.26 | 77.05 | 75.93 | 359,309 |
| Feb 23 2024 | 76.55 | -0.01 | -0.01% | 76.67 | 77.62 | 76.52 | 302,381 |
| Feb 22 2024 | 76.56 | 1.30 | 1.73% | 75.88 | 76.99 | 75.83 | 340,513 |
| Feb 21 2024 | 75.26 | -0.41 | -0.54% | 75.33 | 75.82 | 74.99 | 594,966 |
| Feb 20 2024 | 75.67 | -1.12 | -1.46% | 76.01 | 76.6196 | 75.54 | 548,536 |
