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