S.FINANCE Historical Data

SFG Page 22
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $0.0674
-2.06%
$1.41 million $193,198
Sep 30, 2022 $0.0688
+5.96%
$1.45 million $953,190
Sep 29, 2022 $0.065
-1.37%
$1.36 million $226,640
Sep 28, 2022 $0.0659
+2.13%
$1.38 million $358,476
Sep 27, 2022 $0.0645
-0.76%
$1.35 million $453,774
Sep 26, 2022 $0.0649
-1.02%
$1.36 million $160,700
Sep 25, 2022 $0.0655
-1.31%
$1.38 million $278,840
Sep 24, 2022 $0.0664
-4.86%
$1.39 million $264,363
Sep 23, 2022 $0.0698
+10.09%
$1.47 million $275,617
Sep 22, 2022 $0.0633
-4.31%
$1.33 million $135,706
Sep 21, 2022 $0.0661
+8.59%
$-- $404,707
Sep 20, 2022 $0.0609
-3.22%
$1.28 million $598,987
Sep 19, 2022 $0.0629
-1.19%
$1.32 million $563,811
Sep 18, 2022 $0.0633
-2.45%
$1.33 million $488,727
Sep 17, 2022 $0.0649
+2.06%
$1.36 million $577,471
Sep 16, 2022 $0.0635
-6.92%
$1.33 million $544,811
Sep 15, 2022 $0.0681
+0.06%
$1.43 million $585,210
Sep 14, 2022 $0.068
-1.51%
$1.43 million $110,177
Sep 13, 2022 $0.0691
-2.18%
$1.45 million $131,080
Sep 12, 2022 $0.0706
-7.39%
$1.48 million $664,730
Sep 11, 2022 $0.0762
+6.05%
$1.6 million $257,732
Sep 10, 2022 $0.0718
-3.45%
$1.51 million $664,913
Sep 9, 2022 $0.0744
+8.29%
$1.56 million $652,091
Sep 8, 2022 $0.0687
-8.58%
$1.44 million $665,419
Sep 7, 2022 $0.0751
+2.37%
$1.58 million $1.31 million
Sep 6, 2022 $0.0727
+14.29%
$1.53 million $800,026
Sep 5, 2022 $0.0636
+4.15%
$1.34 million $93,656
Sep 4, 2022 $0.0612
-9.07%
$1.29 million $482,315
Sep 3, 2022 $0.0672
+8.37%
$1.41 million $475,857
Sep 2, 2022 $0.0621
-6.95%
$1.3 million $534,674
Sep 1, 2022 $0.0667
+5.70%
$1.4 million $404,827
Aug 31, 2022 $0.0631
-3.62%
$1.32 million $496,095
Aug 30, 2022 $0.0655
+9.64%
$1.37 million $506,650
Aug 29, 2022 $0.0597
-9.49%
$1.25 million $517,794
Aug 28, 2022 $0.066
+5.67%
$1.39 million $601,209
Aug 27, 2022 $0.0625
-0.87%
$1.31 million $600,553
Aug 26, 2022 $0.063
-22.77%
$1.32 million $530,721
Aug 25, 2022 $0.0817
+3.44%
$1.71 million $515,010
Aug 24, 2022 $0.0789
+15.56%
$1.66 million $572,140
Aug 23, 2022 $0.0683
-6.09%
$1.43 million $515,477
Aug 22, 2022 $0.0727
-5.33%
$1.53 million $519,249
Aug 21, 2022 $0.0768
+2.71%
$1.61 million $512,667
Aug 20, 2022 $0.0748
-1.89%
$1.57 million $527,837
Aug 19, 2022 $0.0762
-4.00%
$1.6 million $665,552
Aug 18, 2022 $0.0794
-8.11%
$1.67 million $590,182
Aug 17, 2022 $0.0864
+6.96%
$1.81 million $497,572
Aug 16, 2022 $0.0808
-5.10%
$1.7 million $520,761
Aug 15, 2022 $0.085
+4.46%
$1.78 million $558,247
Aug 14, 2022 $0.0813
-7.14%
$1.71 million $591,558
Aug 13, 2022 $0.0875
-1.98%
$1.84 million $670,028