Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Sep 24, 2019		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Sep 20, 2019		0.3600	0.3600	0.3600	0	-0.01(-2.70%)
Sep 19, 2019	0.3700	0.3700	0.3700	0.3700	35,700	-0.01(-1.33%)
Sep 18, 2019	0.3750	0.3750	0.3700	0.3750	11,000	+0.00(+0.00%)
Sep 16, 2019		0.3750	0.3750	0.3750	0	-0.02(-5.06%)
Sep 13, 2019	0.3950	0.3950	0.3950	0.3950	2,000	+0.02(+5.33%)
Sep 11, 2019		0.3750	0.3750	0.3750	0	-0.03(-6.25%)
Sep 10, 2019	0.4000	0.4000	0.4000	0.4000	2,000	-0.01(-2.44%)
Sep 04, 2019		0.4100	0.4100	0.4100	0	+0.03(+9.33%)
Aug 30, 2019		0.3750	0.3750	0.3750	0	-0.03(-6.25%)
Aug 29, 2019		0.4000	0.4000	0.4000	80	+0.00(+0.00%)
Aug 27, 2019		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Aug 26, 2019	0.4000	0.4000	0.4000	0.4000	2,000	-0.01(-2.44%)
Aug 23, 2019	0.4100	0.4100	0.4100	0.4100	3,000	+0.00(+0.00%)
Aug 22, 2019	0.4100	0.4100	0.4100	0.4100	1,000	+0.00(+0.00%)
Aug 21, 2019	0.4100	0.4100	0.4100	0.4100	500	+0.04(+10.81%)
Aug 15, 2019		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Aug 09, 2019		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Aug 08, 2019	0.3850	0.3850	0.3700	0.3700	33,500	-0.04(-10.84%)
Aug 07, 2019	0.4150	0.4150	0.4150	0.4150	8,000	+0.00(+0.00%)
Aug 06, 2019	0.4150	0.4150	0.4150	0.4150	6,500	+0.00(+0.00%)
Aug 02, 2019		0.4150	0.4150	0.4150	0	+0.01(+1.22%)
Aug 01, 2019	0.4100	0.4100	0.4100	0.4100	16,500	+0.00(+0.00%)
Jul 31, 2019	0.4100	0.4100	0.4100	0.4100	1,000	+0.00(+0.00%)
Jul 30, 2019	0.3800	0.4100	0.3800	0.4100	11,500	+0.03(+7.89%)
Jul 29, 2019	0.3800	0.3800	0.3800	0.3800	17,000	+0.00(+0.00%)
Jul 26, 2019	0.3800	0.3800	0.3800	0.3800	11,580	+0.00(+0.00%)
Jul 25, 2019	0.3800	0.3800	0.3800	0.3800	12,000	+0.00(+0.00%)
Jul 24, 2019	0.3800	0.3800	0.3800	0.3800	20,000	+0.00(+0.00%)
Jul 23, 2019	0.3700	0.3800	0.3700	0.3800	13,000	+0.01(+2.70%)
Jul 22, 2019	0.3650	0.3700	0.3650	0.3700	11,500	+0.01(+1.37%)
Jul 19, 2019	0.3650	0.3650	0.3650	0.3650	22,000	+0.00(+0.00%)
Jul 18, 2019	0.3400	0.3650	0.3400	0.3650	19,631	+0.05(+17.74%)
Jul 17, 2019	0.2500	0.3100	0.2500	0.3100	797,060	-0.04(-11.43%)
Jul 16, 2019	0.3300	0.3500	0.3300	0.3500	11,419	+0.00(+0.00%)
Jul 15, 2019	0.3500	0.3500	0.3500	0.3500	1,000	+0.01(+2.94%)
Jul 11, 2019		0.3400	0.3400	0.3400	0	-0.01(-2.86%)
Jul 09, 2019		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Jul 08, 2019	0.3500	0.3500	0.3500	0.3500	7,000	-0.02(-4.11%)
Jul 04, 2019		0.3650	0.3650	0.3650	0	+0.00(+0.00%)
Jul 03, 2019	0.3600	0.3650	0.3600	0.3650	5,000	+0.03(+8.96%)
Jul 02, 2019	0.3650	0.3650	0.3350	0.3350	7,219	-0.03(-8.22%)
Jun 28, 2019		0.3650	0.3650	0.3650	0	+0.00(+0.00%)
Jun 27, 2019	0.3650	0.3650	0.3650	0.3650	5,000	+0.00(+0.00%)
Jun 26, 2019	0.3650	0.3650	0.3650	0.3650	2,039	+0.00(+0.00%)
Jun 24, 2019		0.3650	0.3650	0.3650	0	+0.00(+0.00%)
Jun 21, 2019	0.3650	0.3650	0.3650	0.3650	7,000	-0.01(-2.67%)
Jun 19, 2019		0.3750	0.3750	0.3750	0	+0.01(+2.74%)
Jun 18, 2019	0.3650	0.3650	0.3650	0.3650	5,000	-0.02(-3.95%)
Jun 14, 2019		0.3800	0.3800	0.3800	0	+0.01(+1.33%)
Jun 13, 2019	0.3750	0.3750	0.3750	0.3750	2,000	+0.00(+0.00%)
Jun 12, 2019	0.3750	0.3750	0.3750	0.3750	2,000	+0.00(+0.00%)
Jun 11, 2019	0.3750	0.3750	0.3750	0.3750	2,000	+0.00(+0.00%)
Jun 10, 2019	0.3750	0.3750	0.3750	0.3750	2,000	+0.00(+0.00%)
Jun 07, 2019	0.3750	0.3750	0.3500	0.3750	25,000	-0.01(-1.32%)
Jun 06, 2019	0.3750	0.3800	0.3500	0.3800	5,040	+0.00(+0.00%)
Jun 05, 2019	0.3500	0.3800	0.3500	0.3800	5,580	+0.00(+0.00%)
Jun 04, 2019	0.3800	0.3800	0.3800	0.3800	10,000	+0.00(+0.00%)
Jun 03, 2019		0.3800	0.3800	0.3800	204	+0.00(+0.00%)
May 28, 2019		0.3800	0.3800	0.3800	0	-0.03(-7.32%)
May 27, 2019	0.3900	0.4100	0.3900	0.4100	10,499	+0.02(+5.13%)
May 23, 2019		0.3900	0.3900	0.3900	0	+0.01(+2.63%)
May 22, 2019	0.3800	0.3800	0.3800	0.3800	3,000	-0.02(-5.00%)
May 16, 2019		0.4000	0.4000	0.4000	0	+0.02(+5.26%)
May 15, 2019	0.4100	0.4100	0.3800	0.3800	24,000	-0.01(-2.56%)
May 10, 2019		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
May 07, 2019		0.4000	0.4000	0.4000	0	-0.01(-2.44%)
May 03, 2019		0.4100	0.4100	0.4100	0	+0.00(+0.00%)
May 02, 2019	0.4150	0.4150	0.4100	0.4100	14,000	+0.01(+2.50%)
May 01, 2019	0.4000	0.4000	0.4000	0.4000	10,000	+0.01(+2.56%)
Apr 29, 2019		0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Apr 25, 2019		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Apr 24, 2019	0.4000	0.4000	0.4000	0.4000	10,000	+0.01(+2.56%)
Apr 18, 2019		0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Apr 15, 2019		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Apr 10, 2019		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Apr 09, 2019	0.4000	0.4000	0.4000	0.4000	509	-0.01(-2.44%)
Apr 08, 2019	0.4100	0.4100	0.4100	0.4100	1,500	+0.00(+0.00%)
Apr 04, 2019		0.4100	0.4100	0.4100	0	+0.00(+0.00%)
Apr 02, 2019		0.4100	0.4100	0.4100	0	+0.00(+0.00%)
Apr 01, 2019	0.4100	0.4100	0.4100	0.4100	40,500	+0.00(+0.00%)
Mar 21, 2019		0.4100	0.4100	0.4100	0	+0.00(+0.00%)
Mar 20, 2019	0.4100	0.4100	0.4100	0.4100	1,500	-0.01(-2.38%)
Mar 18, 2019		0.4200	0.4200	0.4200	0	+0.01(+2.44%)
Mar 15, 2019	0.4100	0.4100	0.4100	0.4100	5,000	+0.00(+0.00%)
Mar 13, 2019		0.4100	0.4100	0.4100	0	+0.01(+2.50%)
Mar 08, 2019		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Mar 07, 2019	0.4000	0.4000	0.4000	0.4000	3,000	-0.01(-2.44%)
Mar 06, 2019	0.4100	0.4100	0.4100	0.4100	3,000	+0.01(+2.50%)
Mar 04, 2019		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Feb 28, 2019		0.4000	0.4000	0.4000	0	-0.01(-2.44%)
Feb 27, 2019	0.4100	0.4100	0.4100	0.4100	32,500	+0.00(+0.00%)
Feb 26, 2019	0.4100	0.4100	0.4100	0.4100	2,500	+0.01(+2.50%)
Feb 22, 2019		0.4000	0.4000	0.4000	0	-0.01(-3.61%)
Feb 21, 2019	0.4250	0.4250	0.4150	0.4150	30,000	-0.01(-2.35%)
Feb 19, 2019		0.4250	0.4250	0.4250	0	+0.03(+8.97%)
Feb 14, 2019		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Feb 12, 2019		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Feb 08, 2019		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Feb 06, 2019		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Feb 05, 2019	0.4000	0.4000	0.4000	0.4000	8,500	+0.00(+0.00%)
Feb 04, 2019	0.4000	0.4000	0.4000	0.4000	800	-0.03(-6.98%)
Feb 01, 2019	0.4000	0.4300	0.4000	0.4300	50,000	+0.04(+10.26%)
Jan 30, 2019		0.3900	0.3900	0.3900	0	-0.02(-4.88%)
Jan 28, 2019		0.4100	0.4100	0.4100	0	+0.00(+0.00%)
Jan 25, 2019	0.4100	0.4100	0.4100	0.4100	10,000	-0.02(-4.65%)
Jan 24, 2019	0.4300	0.4300	0.4300	0.4300	3,000	+0.01(+2.38%)
Jan 22, 2019		0.4200	0.4200	0.4200	0	-0.01(-2.33%)
Jan 21, 2019	0.4300	0.4300	0.4300	0.4300	3,000	+0.01(+2.38%)
Jan 18, 2019	0.4200	0.4200	0.4200	0.4200	500	+0.00(+0.00%)
Jan 17, 2019	0.4200	0.4200	0.4200	0.4200	1,000	-0.03(-6.67%)
Jan 15, 2019		0.4500	0.4500	0.4500	0	+0.05(+12.50%)
Jan 14, 2019	0.4100	0.4100	0.4000	0.4000	15,000	-0.01(-2.44%)
Jan 11, 2019	0.4100	0.4100	0.4100	0.4100	10,000	-0.01(-2.38%)
Jan 10, 2019	0.4250	0.4250	0.4200	0.4200	10,000	+0.00(+0.00%)
Jan 07, 2019		0.4200	0.4200	0.4200	0	-0.07(-14.29%)
Jan 04, 2019	0.3900	0.4900	0.3900	0.4900	35,000	+0.09(+22.50%)
Jan 02, 2019		0.4000	0.4000	0.4000	0	-0.01(-2.44%)
Dec 31, 2018		0.4100	0.4100	0.4100	0	-0.01(-2.38%)
Dec 28, 2018	0.4100	0.4200	0.4100	0.4200	3,500	-0.01(-2.33%)
Dec 27, 2018	0.4300	0.4300	0.4300	0.4300	3,000	+0.01(+2.38%)
Dec 24, 2018		0.4200	0.4200	0.4200	0	+0.02(+5.00%)
Dec 21, 2018	0.3900	0.4000	0.3900	0.4000	8,000	+0.00(+0.00%)
Dec 20, 2018	0.4200	0.4250	0.4000	0.4000	126,000	+0.00(+0.00%)
Dec 19, 2018	0.4050	0.4050	0.4000	0.4000	16,500	+0.00(+0.00%)
Dec 18, 2018	0.4000	0.4000	0.4000	0.4000	21,500	+0.00(+0.00%)
Dec 14, 2018		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Dec 13, 2018	0.4200	0.4200	0.4000	0.4000	74,000	-0.03(-6.98%)
Dec 12, 2018	0.4300	0.4300	0.4300	0.4300	3,000	+0.01(+2.38%)
Dec 11, 2018	0.4200	0.4200	0.4200	0.4200	14,000	+0.01(+2.44%)
Dec 10, 2018	0.4100	0.4500	0.4100	0.4100	70,400	+0.00(+0.00%)
Dec 07, 2018	0.4100	0.4100	0.4100	0.4100	17,000	+0.00(+0.00%)
Dec 06, 2018	0.4100	0.4400	0.4100	0.4100	35,500	+0.00(+0.00%)
Dec 05, 2018	0.4100	0.4100	0.4100	0.4100	3,500	+0.00(+0.00%)
Dec 04, 2018	0.4500	0.4500	0.4100	0.4100	28,000	-0.01(-2.38%)
Dec 03, 2018	0.4200	0.4200	0.4200	0.4200	3,000	+0.01(+2.44%)
Nov 29, 2018		0.4100	0.4100	0.4100	0	+0.01(+2.50%)
Nov 28, 2018	0.4000	0.4000	0.4000	0.4000	816	-0.01(-2.44%)
Nov 27, 2018	0.4100	0.4100	0.4100	0.4100	5,000	-0.01(-2.38%)
Nov 26, 2018	0.4200	0.4200	0.4200	0.4200	4,500	+0.02(+5.00%)
Nov 22, 2018		0.4000	0.4000	0.4000	0	-0.02(-4.76%)
Nov 21, 2018	0.4200	0.4200	0.4200	0.4200	4,500	+0.02(+5.00%)
Nov 20, 2018	0.4000	0.4000	0.4000	0.4000	16,000	-0.01(-2.44%)
Nov 19, 2018	0.4100	0.4100	0.4100	0.4100	20,000	+0.00(+0.00%)
Nov 16, 2018	0.4100	0.4100	0.4100	0.4100	3,000	+0.01(+2.50%)
Nov 15, 2018	0.4100	0.4100	0.4000	0.4000	45,500	+0.00(+0.00%)
Nov 14, 2018	0.4000	0.4100	0.4000	0.4000	99,500	+0.00(+0.00%)
Nov 13, 2018	0.4000	0.4000	0.4000	0.4000	5,000	+0.01(+2.56%)
Nov 09, 2018		0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Nov 08, 2018	0.3950	0.3950	0.3900	0.3900	14,000	+0.00(+0.00%)
Nov 07, 2018	0.4000	0.4000	0.3900	0.3900	4,000	-0.01(-2.50%)
Nov 06, 2018	0.4000	0.4000	0.4000	0.4000	3,000	+0.00(+0.00%)
Nov 05, 2018	0.3900	0.4000	0.3900	0.4000	30,750	+0.01(+2.56%)
Nov 01, 2018		0.3900	0.3900	0.3900	0	+0.02(+5.41%)
Oct 30, 2018		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Oct 26, 2018		0.3700	0.3700	0.3700	0	+0.02(+5.71%)
Oct 25, 2018	0.3600	0.3600	0.3500	0.3500	45,000	+0.00(+0.00%)
Oct 24, 2018	0.3700	0.3700	0.3500	0.3500	67,500	-0.01(-2.78%)
Oct 23, 2018	0.3600	0.3700	0.3600	0.3600	97,638	+0.04(+12.50%)
Oct 22, 2018	0.3800	0.3800	0.3000	0.3200	155,500	-0.06(-15.79%)
Oct 19, 2018	0.3700	0.3800	0.3700	0.3800	10,000	+0.01(+1.33%)
Oct 18, 2018	0.3700	0.3750	0.3700	0.3750	28,000	+0.01(+2.74%)
Oct 17, 2018	0.3650	0.3650	0.3650	0.3650	3,000	-0.01(-1.35%)
Oct 16, 2018	0.3750	0.3750	0.3700	0.3700	4,000	+0.00(+0.00%)
Oct 15, 2018	0.3700	0.3700	0.3700	0.3700	7,000	+0.02(+5.71%)
Oct 12, 2018	0.3700	0.3700	0.3500	0.3500	19,005	+0.00(+0.00%)
Oct 11, 2018	0.3550	0.3550	0.3500	0.3500	17,000	+0.01(+2.94%)
Oct 10, 2018	0.3400	0.3450	0.3400	0.3400	20,350	+0.00(+0.00%)
Oct 09, 2018	0.3350	0.3400	0.3350	0.3400	58,500	+0.01(+1.49%)
Oct 05, 2018		0.3350	0.3350	0.3350	0	+0.01(+1.52%)
Oct 04, 2018	0.3300	0.3300	0.3300	0.3300	2,000	+0.00(+0.00%)
Oct 02, 2018		0.3300	0.3300	0.3300	0	+0.02(+6.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

(TSV: SFI )

Historical Prices

Popular Pages