S.FINANCE Historical Data

SFG Page 19
Download
Date Close Price change Market cap Trading volume
Feb 28, 2023 $ 0.0629
+5.29%
$ 1.32 million $ 352,341
Feb 27, 2023 $ 0.0597
-1.79%
$ 1.25 million $ 449,921
Feb 26, 2023 $ 0.0608
-1.50%
$ 1.28 million $ 371,659
Feb 25, 2023 $ 0.0617
-8.55%
$ 1.3 million $ 426,626
Feb 24, 2023 $ 0.0672
+13.42%
$ 1.41 million $ 310,934
Feb 23, 2023 $ 0.0603
-7.00%
$ 1.27 million $ 566,961
Feb 22, 2023 $ 0.0649
+13.58%
$ 1.36 million $ 477,724
Feb 21, 2023 $ 0.057
+0.89%
$ 1.2 million $ 379,270
Feb 20, 2023 $ 0.0566
-9.49%
$ 1.19 million $ 332,947
Feb 19, 2023 $ 0.0625
-3.01%
$ 1.31 million $ 409,341
Feb 18, 2023 $ 0.0615
+2.77%
$ 1.29 million $ 513,443
Feb 17, 2023 $ 0.0599
+7.21%
$ 1.26 million $ 577,226
Feb 16, 2023 $ 0.0559
-3.13%
$ 1.17 million $ 453,418
Feb 15, 2023 $ 0.0577
+6.07%
$ 1.21 million $ 391,964
Feb 14, 2023 $ 0.0544
+3.60%
$ 1.14 million $ 408,353
Feb 13, 2023 $ 0.0525
-13.25%
$ 1.1 million $ 392,725
Feb 12, 2023 $ 0.0605
+8.70%
$ 1.27 million $ 404,453
Feb 11, 2023 $ 0.0557
+0.04%
$ 1.17 million $ 517,377
Feb 10, 2023 $ 0.0556
+1.89%
$ 1.17 million $ 478,709
Feb 9, 2023 $ 0.0546
-17.03%
$ 1.15 million $ 1.11 million
Feb 8, 2023 $ 0.0658
+0.85%
$ 1.38 million $ 527,612
Feb 7, 2023 $ 0.0652
+4.88%
$ 1.37 million $ 705,926
Feb 6, 2023 $ 0.0622
+2.47%
$ 1.31 million $ 682,704
Feb 5, 2023 $ 0.0607
-16.99%
$ 1.27 million $ 281,200
Feb 4, 2023 $ 0.0731
+4.82%
$ 1.54 million $ 450,707
Feb 3, 2023 $ 0.0698
-14.04%
$ 1.46 million $ 637,173
Feb 2, 2023 $ 0.0811
+21.02%
$ 1.7 million $ 359,316
Feb 1, 2023 $ 0.0664
-14.76%
$ 1.39 million $ 314,218
Jan 31, 2023 $ 0.0779
+3.87%
$ 1.64 million $ 345,980
Jan 30, 2023 $ 0.075
-13.97%
$ 1.57 million $ 371,055
Jan 29, 2023 $ 0.085
+15.45%
$ 1.78 million $ 365,106
Jan 28, 2023 $ 0.0736
-3.46%
$ 1.55 million $ 372,605
Jan 27, 2023 $ 0.0762
-5.09%
$ 1.6 million $ 400,215
Jan 26, 2023 $ 0.0803
+12.46%
$ 1.69 million $ 363,810
Jan 25, 2023 $ 0.0714
-9.62%
$ 1.5 million $ 345,945
Jan 24, 2023 $ 0.079
+6.73%
$ 1.66 million $ 342,950
Jan 23, 2023 $ 0.074
-4.62%
$ 1.55 million $ 338,979
Jan 22, 2023 $ 0.0776
+5.60%
$ 1.63 million $ 349,050
Jan 21, 2023 $ 0.0735
+3.98%
$ 1.54 million $ 351,200
Jan 20, 2023 $ 0.0707
+1.17%
$ 1.48 million $ 322,937
Jan 19, 2023 $ 0.0708
-7.34%
$ 1.49 million $ 354,684
Jan 18, 2023 $ 0.0764
-9.57%
$ 1.61 million $ 419,581
Jan 17, 2023 $ 0.0845
-2.85%
$ 1.78 million $ 373,151
Jan 16, 2023 $ 0.0888
+10.60%
$ 1.87 million $ 314,223
Jan 15, 2023 $ 0.0803
+6.26%
$ 1.69 million $ 377,958
Jan 14, 2023 $ 0.0756
-2.91%
$ 1.59 million $ 371,847
Jan 13, 2023 $ 0.0778
+4.67%
$ 1.63 million $ 342,649
Jan 12, 2023 $ 0.0743
+8.34%
$ 1.56 million $ 385,953
Jan 11, 2023 $ 0.0686
-11.16%
$ 1.44 million $ 353,491
Jan 10, 2023 $ 0.0772
-2.41%
$ 1.62 million $ 376,323