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