3SFE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 3.6265 | -0.22 | -5.61% | 3.6265 | 3.6265 | 3.6265 | 0 |
May 23 2024 | 3.842 | 0.09 | 2.43% | 3.842 | 3.842 | 3.842 | 0 |
May 22 2024 | 3.751 | -0.15 | -3.78% | 3.751 | 3.751 | 3.751 | 0 |
May 21 2024 | 3.8985 | 0.11 | 2.85% | 3.8985 | 3.8985 | 3.8985 | 0 |
May 20 2024 | 3.7905 | 0.01 | 0.29% | 3.7905 | 3.7905 | 3.7905 | 0 |
May 17 2024 | 3.7795 | 0.09 | 2.56% | 3.7795 | 3.7795 | 3.7795 | 0 |
May 16 2024 | 3.685 | -0.03 | -0.82% | 3.716 | 3.733 | 3.637 | 2,975 |
May 15 2024 | 3.7155 | -0.09 | -2.36% | 3.7155 | 3.7155 | 3.7155 | 0 |
May 14 2024 | 3.8055 | -0.14 | -3.62% | 3.8055 | 3.8055 | 3.8055 | 0 |
May 13 2024 | 3.9485 | 0.13 | 3.50% | 3.9485 | 3.9485 | 3.9485 | 0 |
May 10 2024 | 3.815 | 0.09 | 2.54% | 3.815 | 3.815 | 3.815 | 0 |
May 09 2024 | 3.7205 | -0.08 | -2.05% | 3.7205 | 3.7205 | 3.7205 | 0 |
May 08 2024 | 3.7985 | -0.07 | -1.81% | 3.7985 | 3.7985 | 3.7985 | 0 |
May 07 2024 | 3.8685 | -0.53 | -12.11% | 3.8685 | 3.8685 | 3.8685 | 0 |
May 03 2024 | 4.4015 | -0.42 | -8.74% | 4.4015 | 4.4015 | 4.4015 | 0 |
May 02 2024 | 4.823 | -0.14 | -2.80% | 4.823 | 4.823 | 4.823 | 0 |
May 01 2024 | 4.962 | 0.05 | 1.10% | 4.962 | 4.962 | 4.962 | 0 |
Apr 30 2024 | 4.908 | -0.09 | -1.83% | 4.908 | 4.908 | 4.908 | 0 |
Apr 29 2024 | 4.9995 | 0.18 | 3.76% | 4.9995 | 4.9995 | 4.9995 | 0 |
Apr 26 2024 | 4.8185 | -0.17 | -3.45% | 4.8185 | 4.8185 | 4.8185 | 0 |
Apr 25 2024 | 4.9905 | 1.35 | 37.01% | 4.9905 | 4.9905 | 4.9905 | 0 |
Apr 24 2024 | 3.6425 | 0.03 | 0.86% | 3.6425 | 3.6425 | 3.6425 | 0 |
Apr 23 2024 | 3.6115 | -0.38 | -9.55% | 3.6115 | 3.6115 | 3.6115 | 0 |
Apr 22 2024 | 3.993 | 0.21 | 5.41% | 4.093 | 4.132 | 3.9885 | 11,366 |
Apr 19 2024 | 3.788 | 0.49 | 14.74% | 3.479 | 3.826 | 3.432 | 4,311 |
Apr 18 2024 | 3.3015 | -0.32 | -8.75% | 3.3015 | 3.3015 | 3.3015 | 0 |
Apr 17 2024 | 3.618 | 0.11 | 3.19% | 3.618 | 3.618 | 3.618 | 0 |
Apr 16 2024 | 3.506 | 0.16 | 4.63% | 3.506 | 3.506 | 3.506 | 0 |
Apr 15 2024 | 3.351 | 0.13 | 4.02% | 3.211 | 3.3965 | 3.105 | 1,026 |
Apr 12 2024 | 3.2215 | 0.06 | 1.85% | 3.2215 | 3.2215 | 3.2215 | 0 |
Apr 11 2024 | 3.163 | 0.05 | 1.56% | 3.163 | 3.163 | 3.163 | 0 |
Apr 10 2024 | 3.1145 | -0.11 | -3.35% | 3.1145 | 3.1145 | 3.1145 | 0 |
Apr 09 2024 | 3.2225 | 0.21 | 6.95% | 3.2225 | 3.2225 | 3.2225 | 0 |
Apr 08 2024 | 3.013 | 0.00 | -0.03% | 3.013 | 3.013 | 3.013 | 0 |
Apr 05 2024 | 3.014 | -0.04 | -1.42% | 3.014 | 3.014 | 3.014 | 0 |
Apr 04 2024 | 3.0575 | -0.33 | -9.63% | 3.0575 | 3.0575 | 3.0575 | 0 |
Apr 03 2024 | 3.3835 | -0.45 | -11.75% | 3.3835 | 3.3835 | 3.3835 | 0 |
Apr 02 2024 | 3.834 | 0.00 | 0.08% | 3.834 | 3.834 | 3.834 | 0 |
Mar 28 2024 | 3.831 | 0.14 | 3.68% | 3.831 | 3.831 | 3.831 | 0 |
Mar 27 2024 | 3.695 | 0.32 | 9.48% | 3.695 | 3.695 | 3.695 | 0 |
Mar 26 2024 | 3.375 | -0.01 | -0.43% | 3.375 | 3.375 | 3.375 | 0 |
Mar 25 2024 | 3.3895 | 0.02 | 0.44% | 3.3895 | 3.3895 | 3.3895 | 0 |
Mar 22 2024 | 3.3745 | 0.09 | 2.90% | 3.3745 | 3.3745 | 3.3745 | 0 |
Mar 21 2024 | 3.2795 | -0.30 | -8.25% | 3.2795 | 3.2795 | 3.2795 | 0 |
Mar 20 2024 | 3.5745 | -0.10 | -2.59% | 3.5745 | 3.5745 | 3.5745 | 0 |
Mar 19 2024 | 3.6695 | 0.01 | 0.26% | 3.6695 | 3.6695 | 3.6695 | 0 |
Mar 18 2024 | 3.66 | -0.23 | -5.84% | 3.66 | 3.66 | 3.66 | 0 |
Mar 15 2024 | 3.887 | 0.29 | 8.09% | 3.887 | 3.887 | 3.887 | 0 |
Mar 14 2024 | 3.596 | 0.02 | 0.69% | 3.596 | 3.596 | 3.596 | 0 |
Mar 13 2024 | 3.5715 | -0.06 | -1.57% | 3.5715 | 3.5715 | 3.5715 | 0 |
Mar 12 2024 | 3.6285 | -0.20 | -5.12% | 3.6285 | 3.6285 | 3.6285 | 0 |
Mar 11 2024 | 3.8245 | 0.49 | 14.64% | 3.8245 | 3.8245 | 3.8245 | 0 |
Mar 08 2024 | 3.336 | 0.02 | 0.47% | 3.336 | 3.336 | 3.336 | 0 |
Mar 07 2024 | 3.3205 | -0.32 | -8.88% | 3.3205 | 3.3205 | 3.3205 | 0 |
Mar 06 2024 | 3.644 | -0.16 | -4.09% | 3.644 | 3.644 | 3.644 | 0 |
Mar 05 2024 | 3.7995 | 0.25 | 6.95% | 3.7995 | 3.7995 | 3.7995 | 0 |
Mar 04 2024 | 3.5525 | -0.08 | -2.16% | 3.5525 | 3.5525 | 3.5525 | 0 |
Mar 01 2024 | 3.631 | -0.34 | -8.47% | 3.631 | 3.631 | 3.631 | 0 |
Feb 29 2024 | 3.967 | 0.00 | 0.06% | 3.967 | 3.967 | 3.967 | 0 |
Feb 28 2024 | 3.9645 | -0.03 | -0.68% | 3.9645 | 3.9645 | 3.9645 | 0 |
Feb 27 2024 | 3.9915 | -0.04 | -0.92% | 3.9915 | 3.9915 | 3.9915 | 0 |
Feb 26 2024 | 4.0285 | 0.09 | 2.17% | 4.0285 | 4.0285 | 4.0285 | 0 |