S.FINANCE Historical Data

SFG Page 21
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $0.0725
+4.50%
$1.52 million $333,949
Nov 19, 2022 $0.0694
+6.80%
$1.46 million $321,296
Nov 18, 2022 $0.065
+0.99%
$1.37 million $337,834
Nov 17, 2022 $0.0644
+1.23%
$1.35 million $331,941
Nov 16, 2022 $0.0636
+7.81%
$1.34 million $316,563
Nov 15, 2022 $0.059
-5.65%
$1.24 million $322,537
Nov 14, 2022 $0.0625
-4.96%
$1.31 million $322,109
Nov 13, 2022 $0.0658
-1.87%
$1.38 million $326,224
Nov 12, 2022 $0.067
+4.92%
$1.41 million $329,509
Nov 11, 2022 $0.0639
+2.11%
$1.34 million $326,433
Nov 10, 2022 $0.0625
-0.04%
$1.31 million $259,320
Nov 9, 2022 $0.0628
-6.57%
$1.32 million $215,404
Nov 8, 2022 $0.0673
-11.94%
$1.41 million $359,435
Nov 7, 2022 $0.0763
+6.21%
$1.6 million $537,946
Nov 6, 2022 $0.0718
-3.89%
$1.51 million $370,396
Nov 5, 2022 $0.0747
-5.07%
$1.57 million $399,010
Nov 4, 2022 $0.0788
+6.20%
$1.65 million $1.83 million
Nov 3, 2022 $0.0742
+1.96%
$1.56 million $361,177
Nov 2, 2022 $0.0727
-3.15%
$1.53 million $152,187
Nov 1, 2022 $0.0752
+0.83%
$1.58 million $14,375
Oct 31, 2022 $0.0745
-1.31%
$1.56 million $361,584
Oct 30, 2022 $0.0755
-0.82%
$1.59 million $299,156
Oct 29, 2022 $0.0762
+0.97%
$1.6 million $338,181
Oct 28, 2022 $0.0754
+6.50%
$1.58 million $275,028
Oct 27, 2022 $0.0709
-9.47%
$1.49 million $317,070
Oct 26, 2022 $0.0784
-3.32%
$1.65 million $404,202
Oct 25, 2022 $0.081
+13.94%
$1.7 million $280,434
Oct 24, 2022 $0.0711
-4.27%
$1.49 million $275,851
Oct 23, 2022 $0.0744
+5.30%
$1.56 million $308,682
Oct 22, 2022 $0.0707
+0.82%
$1.48 million $258,225
Oct 21, 2022 $0.0701
-0.82%
$1.47 million $140,301
Oct 20, 2022 $0.0707
+4.19%
$1.48 million $334,912
Oct 19, 2022 $0.0679
-5.29%
$1.43 million $429,213
Oct 18, 2022 $0.0716
-2.75%
$1.5 million $367,037
Oct 17, 2022 $0.0736
+0.30%
$1.55 million $232,253
Oct 16, 2022 $0.0734
+9.06%
$1.54 million $360,121
Oct 15, 2022 $0.0673
-4.33%
$1.41 million $304,409
Oct 14, 2022 $0.0704
+4.87%
$1.48 million $319,691
Oct 13, 2022 $0.0672
-2.28%
$1.41 million $280,784
Oct 12, 2022 $0.0688
-7.10%
$1.44 million $100,400
Oct 11, 2022 $0.0759
+6.67%
$1.59 million $183,633
Oct 10, 2022 $0.0711
-0.09%
$1.49 million $107,192
Oct 9, 2022 $0.0713
-0.29%
$1.5 million $167,754
Oct 8, 2022 $0.0715
-0.51%
$1.5 million $78,279
Oct 7, 2022 $0.0718
-0.73%
$1.51 million $139,945
Oct 6, 2022 $0.0724
+2.67%
$1.52 million $201,323
Oct 5, 2022 $0.0709
+3.77%
$1.49 million $249,529
Oct 4, 2022 $0.0684
-0.99%
$1.44 million $265,675
Oct 3, 2022 $0.0691
+0.83%
$1.45 million $260,510
Oct 2, 2022 $0.0685
+1.61%
$1.44 million $345,262