SFIX(SFIX)
SFIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $3.75 | $3.99 | $3.73 | $3.91 | 1.26M |
| 7/17/2026 | $3.86 | $3.98 | $3.75 | $3.79 | 957,297 |
| 7/16/2026 | $3.91 | $3.99 | $3.86 | $3.94 | 1.41M |
| 7/15/2026 | $3.76 | $3.98 | $3.74 | $3.87 | 1.08M |
| 7/14/2026 | $3.68 | $3.72 | $3.57 | $3.72 | 1.17M |
| 7/13/2026 | $3.61 | $3.67 | $3.57 | $3.62 | 1.42M |
| 7/10/2026 | $3.52 | $3.58 | $3.49 | $3.56 | 1.33M |
| 7/9/2026 | $3.53 | $3.57 | $3.50 | $3.52 | 884,800 |
| 7/8/2026 | $3.66 | $3.68 | $3.51 | $3.55 | 1.33M |
| 7/7/2026 | $3.82 | $3.84 | $3.71 | $3.72 | 1.25M |
| 7/6/2026 | $3.84 | $3.85 | $3.71 | $3.84 | 1.77M |
| 7/2/2026 | $4.00 | $4.05 | $3.77 | $3.84 | 1.95M |
| 7/1/2026 | $4.13 | $4.18 | $4.00 | $4.01 | 1.62M |
| 6/30/2026 | $4.36 | $4.40 | $4.08 | $4.11 | 1.66M |
| 6/29/2026 | $4.51 | $4.51 | $4.35 | $4.38 | 2.05M |
| 6/26/2026 | $4.30 | $4.58 | $4.27 | $4.54 | 6.02M |
| 6/25/2026 | $4.41 | $4.49 | $4.22 | $4.30 | 2.42M |
| 6/24/2026 | $4.31 | $4.56 | $4.31 | $4.41 | 2.75M |
| 6/23/2026 | $4.02 | $4.34 | $4.01 | $4.33 | 2.87M |
| 6/22/2026 | $4.03 | $4.13 | $3.89 | $4.01 | 2.59M |
| 6/18/2026 | $3.85 | $4.07 | $3.85 | $4.03 | 3.91M |
| 6/17/2026 | $4.13 | $4.24 | $3.82 | $3.84 | 3.11M |
| 6/16/2026 | $4.22 | $4.24 | $4.08 | $4.16 | 2.24M |
| 6/15/2026 | $3.89 | $4.25 | $3.87 | $4.23 | 4.30M |
| 6/12/2026 | $4.11 | $4.17 | $3.77 | $3.85 | 3.56M |
| 6/11/2026 | $3.83 | $4.31 | $3.75 | $4.20 | 6.23M |
| 6/10/2026 | $3.56 | $3.76 | $3.52 | $3.60 | 2.69M |
| 6/9/2026 | $3.67 | $3.92 | $3.52 | $3.62 | 2.14M |
| 6/8/2026 | $3.47 | $3.68 | $3.45 | $3.66 | 1.63M |
| 6/5/2026 | $3.66 | $3.68 | $3.37 | $3.42 | 1.38M |
| 6/4/2026 | $3.52 | $3.70 | $3.50 | $3.67 | 1.43M |
| 6/3/2026 | $3.53 | $3.53 | $3.41 | $3.43 | 1.56M |
| 6/2/2026 | $3.64 | $3.64 | $3.47 | $3.52 | 946,815 |
| 6/1/2026 | $3.48 | $3.70 | $3.47 | $3.61 | 2.20M |
| 5/29/2026 | $3.68 | $3.69 | $3.55 | $3.56 | 1.62M |
| 5/28/2026 | $3.63 | $3.78 | $3.62 | $3.69 | 2.52M |
| 5/27/2026 | $3.44 | $3.63 | $3.40 | $3.53 | 2.00M |
| 5/26/2026 | $3.34 | $3.60 | $3.34 | $3.40 | 1.92M |
| 5/22/2026 | $3.36 | $3.43 | $3.29 | $3.33 | 1.41M |
| 5/21/2026 | $3.16 | $3.37 | $3.14 | $3.35 | 2.31M |
| 5/20/2026 | $3.06 | $3.20 | $2.95 | $3.20 | 3.84M |
| 5/19/2026 | $3.06 | $3.07 | $2.99 | $3.06 | 2.46M |
| 5/18/2026 | $3.05 | $3.10 | $2.98 | $3.07 | 2.21M |
| 5/15/2026 | $3.08 | $3.16 | $3.01 | $3.06 | 1.29M |
| 5/14/2026 | $3.15 | $3.19 | $3.07 | $3.10 | 1.21M |
| 5/13/2026 | $3.15 | $3.20 | $2.97 | $3.13 | 2.26M |
| 5/12/2026 | $3.23 | $3.28 | $3.12 | $3.21 | 1.56M |
| 5/11/2026 | $3.55 | $3.55 | $3.27 | $3.28 | 1.42M |
| 5/8/2026 | $3.59 | $3.60 | $3.46 | $3.57 | 926,035 |
| 5/7/2026 | $3.61 | $3.72 | $3.45 | $3.60 | 1.53M |
| 5/6/2026 | $3.74 | $3.79 | $3.59 | $3.65 | 1.58M |
| 5/5/2026 | $3.62 | $3.82 | $3.61 | $3.71 | 1.13M |
| 5/4/2026 | $3.76 | $3.83 | $3.50 | $3.61 | 1.48M |
| 5/1/2026 | $3.67 | $3.83 | $3.67 | $3.79 | 1.16M |
| 4/30/2026 | $3.63 | $3.68 | $3.53 | $3.64 | 1.97M |
| 4/29/2026 | $3.70 | $3.78 | $3.62 | $3.67 | 1.02M |
| 4/28/2026 | $3.74 | $3.79 | $3.69 | $3.74 | 1.07M |
| 4/27/2026 | $3.85 | $3.91 | $3.73 | $3.74 | 1.11M |
| 4/24/2026 | $3.78 | $3.89 | $3.69 | $3.85 | 1.30M |
| 4/23/2026 | $4.01 | $4.06 | $3.73 | $3.79 | 1.56M |
| 4/22/2026 | $3.99 | $4.05 | $3.91 | $3.99 | 1.78M |