SFAST.ST(SFAST.ST)
SFAST.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $12.42 | $12.50 | $12.36 | $12.44 | 52,263 |
| 7/9/2026 | $12.40 | $12.62 | $12.22 | $12.46 | 17,645 |
| 7/8/2026 | $12.50 | $12.50 | $12.20 | $12.22 | 30,564 |
| 7/7/2026 | $12.50 | $12.66 | $12.36 | $12.36 | 65,435 |
| 7/6/2026 | $12.22 | $12.52 | $12.22 | $12.52 | 30,812 |
| 7/3/2026 | $12.28 | $12.38 | $12.16 | $12.36 | 57,464 |
| 7/2/2026 | $12.00 | $12.28 | $12.00 | $12.20 | 149,333 |
| 7/1/2026 | $12.20 | $12.22 | $11.96 | $12.18 | 80,360 |
| 6/30/2026 | $12.20 | $12.28 | $12.16 | $12.26 | 18,596 |
| 6/29/2026 | $12.20 | $12.32 | $12.10 | $12.20 | 47,215 |
| 6/26/2026 | $12.16 | $12.22 | $12.10 | $12.20 | 33,261 |
| 6/25/2026 | $12.14 | $12.28 | $12.12 | $12.22 | 40,900 |
| 6/24/2026 | $12.20 | $12.22 | $12.02 | $12.16 | 94,324 |
| 6/23/2026 | $12.14 | $12.24 | $12.08 | $12.22 | 46,978 |
| 6/22/2026 | $12.32 | $12.36 | $12.16 | $12.26 | 36,451 |
| 6/18/2026 | $12.50 | $12.50 | $12.24 | $12.38 | 62,716 |
| 6/17/2026 | $12.54 | $12.64 | $12.42 | $12.50 | 61,812 |
| 6/16/2026 | $13.04 | $13.04 | $12.60 | $12.60 | 65,035 |
| 6/15/2026 | $13.00 | $13.24 | $12.94 | $13.02 | 188,826 |
| 6/12/2026 | $12.58 | $12.98 | $12.58 | $12.88 | 148,136 |
| 6/11/2026 | $12.72 | $12.78 | $12.52 | $12.52 | 23,965 |
| 6/10/2026 | $12.84 | $12.90 | $12.62 | $12.64 | 169,149 |
| 6/9/2026 | $12.42 | $12.84 | $12.42 | $12.84 | 78,351 |
| 6/8/2026 | $12.52 | $12.52 | $12.30 | $12.46 | 75,896 |
| 6/5/2026 | $12.36 | $12.68 | $12.34 | $12.50 | 522,260 |
| 6/4/2026 | $12.52 | $12.52 | $12.24 | $12.26 | 125,084 |
| 6/3/2026 | $12.66 | $12.78 | $12.40 | $12.54 | 381,823 |
| 6/2/2026 | $12.72 | $12.76 | $12.50 | $12.58 | 117,321 |
| 6/1/2026 | $13.06 | $13.06 | $12.44 | $12.44 | 102,545 |
| 5/29/2026 | $12.96 | $13.06 | $12.78 | $13.06 | 224,372 |
| 5/28/2026 | $13.00 | $13.06 | $12.94 | $13.00 | 216,125 |
| 5/27/2026 | $12.86 | $13.18 | $12.70 | $12.98 | 600,838 |
| 5/26/2026 | $12.78 | $12.88 | $12.56 | $12.74 | 160,772 |
| 5/25/2026 | $12.56 | $12.92 | $12.56 | $12.84 | 161,510 |
| 5/22/2026 | $12.58 | $12.60 | $12.40 | $12.54 | 168,578 |
| 5/21/2026 | $12.16 | $12.50 | $12.06 | $12.50 | 804,105 |
| 5/20/2026 | $11.96 | $12.18 | $11.86 | $12.12 | 952,775 |
| 5/19/2026 | $11.78 | $12.12 | $11.78 | $11.90 | 1.13M |
| 5/18/2026 | $11.88 | $11.88 | $11.60 | $11.76 | 10.65M |
| 5/15/2026 | $11.82 | $11.92 | $11.74 | $11.80 | 156,114 |
| 5/13/2026 | $12.02 | $12.08 | $11.86 | $11.90 | 57,135 |
| 5/12/2026 | $12.26 | $12.26 | $11.84 | $11.90 | 74,340 |
| 5/11/2026 | $11.56 | $12.00 | $11.44 | $11.58 | 215,902 |
| 5/8/2026 | $11.38 | $11.72 | $11.36 | $11.60 | 136,695 |
| 5/7/2026 | $11.48 | $11.58 | $11.48 | $11.50 | 21,580 |
| 5/6/2026 | $11.22 | $11.60 | $11.22 | $11.60 | 138,459 |
| 5/5/2026 | $11.18 | $11.30 | $11.18 | $11.22 | 48,587 |
| 5/4/2026 | $11.24 | $11.30 | $11.10 | $11.16 | 215,884 |
| 4/30/2026 | $11.44 | $11.46 | $11.22 | $11.32 | 124,154 |
| 4/29/2026 | $11.44 | $11.48 | $11.34 | $11.36 | 77,305 |
| 4/28/2026 | $11.60 | $11.64 | $11.44 | $11.56 | 76,885 |
| 4/27/2026 | $11.80 | $11.80 | $11.60 | $11.62 | 37,979 |
| 4/24/2026 | $11.78 | $11.82 | $11.56 | $11.78 | 71,314 |
| 4/23/2026 | $11.80 | $12.02 | $11.80 | $11.84 | 148,411 |
| 4/22/2026 | $12.08 | $12.08 | $11.90 | $11.90 | 82,298 |
| 4/21/2026 | $12.18 | $12.28 | $12.04 | $12.04 | 25,394 |
| 4/20/2026 | $12.36 | $12.40 | $12.14 | $12.24 | 44,788 |
| 4/17/2026 | $12.24 | $12.50 | $12.08 | $12.32 | 1.30M |
| 4/16/2026 | $12.02 | $12.32 | $12.00 | $12.22 | 218,342 |
| 4/15/2026 | $12.14 | $12.18 | $11.98 | $12.06 | 117,133 |
| 4/14/2026 | $12.00 | $12.06 | $11.86 | $12.00 | 166,476 |
| 4/13/2026 | $12.00 | $12.10 | $11.90 | $12.00 | 24,857 |