SFOR.L(SFOR.L)
SFOR.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $57.00 | $57.00 | $52.60 | $53.30 | 1.91M |
| 8/10/2026 | $50.20 | $56.20 | $50.20 | $54.50 | 4.24M |
| 8/7/2026 | $53.00 | $56.00 | $50.00 | $52.40 | 5.82M |
| 8/6/2026 | $51.00 | $56.30 | $49.50 | $54.30 | 10.20M |
| 8/5/2026 | $39.00 | $51.90 | $37.80 | $51.90 | 24.10M |
| 8/4/2026 | $37.40 | $40.75 | $37.40 | $39.20 | 5.54M |
| 8/3/2026 | $38.95 | $39.68 | $37.30 | $38.35 | 3.14M |
| 7/31/2026 | $40.85 | $40.85 | $37.65 | $37.65 | 1.16M |
| 7/30/2026 | $40.20 | $42.03 | $38.75 | $39.20 | 2.40M |
| 7/29/2026 | $38.00 | $43.07 | $38.00 | $41.00 | 3.52M |
| 7/28/2026 | $38.20 | $40.17 | $37.38 | $40.00 | 4.76M |
| 7/27/2026 | $36.32 | $38.15 | $34.35 | $37.50 | 1.76M |
| 7/24/2026 | $33.66 | $36.00 | $33.66 | $35.45 | 189,348 |
| 7/23/2026 | $37.00 | $37.00 | $34.60 | $35.10 | 1.02M |
| 7/22/2026 | $35.72 | $36.50 | $34.00 | $36.00 | 459,628 |
| 7/21/2026 | $34.89 | $36.90 | $34.89 | $35.90 | 1.44M |
| 7/20/2026 | $36.70 | $36.95 | $35.05 | $35.40 | 430,736 |
| 7/17/2026 | $37.00 | $37.00 | $35.15 | $35.60 | 931,110 |
| 7/16/2026 | $35.10 | $37.05 | $35.10 | $36.20 | 2.71M |
| 7/15/2026 | $35.80 | $35.80 | $34.79 | $35.35 | 1.04M |
| 7/14/2026 | $35.00 | $35.55 | $34.00 | $35.35 | 1.76M |
| 7/13/2026 | $35.50 | $36.37 | $33.10 | $35.40 | 1.94M |
| 7/10/2026 | $33.00 | $35.15 | $33.00 | $34.65 | 903,177 |
| 7/9/2026 | $33.00 | $35.45 | $33.00 | $33.90 | 542,080 |
| 7/8/2026 | $35.95 | $35.95 | $32.60 | $33.85 | 4.55M |
| 7/7/2026 | $35.86 | $36.00 | $34.15 | $36.00 | 1.65M |
| 7/6/2026 | $36.00 | $37.00 | $34.35 | $35.40 | 1.67M |
| 7/3/2026 | $35.00 | $37.40 | $34.85 | $36.00 | 2.40M |
| 7/2/2026 | $31.55 | $37.05 | $31.55 | $36.25 | 12.34M |
| 7/1/2026 | $30.40 | $33.21 | $30.40 | $33.00 | 5.60M |
| 6/30/2026 | $30.00 | $31.65 | $30.00 | $31.50 | 2.10M |
| 6/29/2026 | $30.00 | $31.65 | $29.10 | $30.60 | 2.92M |
| 6/26/2026 | $31.60 | $31.75 | $30.00 | $30.00 | 2.31M |
| 6/25/2026 | $32.00 | $33.70 | $31.05 | $31.50 | 2.02M |
| 6/24/2026 | $34.90 | $34.90 | $32.25 | $32.25 | 975,748 |
| 6/23/2026 | $32.89 | $34.05 | $32.59 | $33.20 | 1.86M |
| 6/22/2026 | $35.70 | $35.70 | $33.65 | $33.85 | 1.76M |
| 6/19/2026 | $33.00 | $35.20 | $33.00 | $34.15 | 1.05M |
| 6/18/2026 | $36.25 | $36.25 | $32.95 | $34.00 | 2.50M |
| 6/17/2026 | $35.75 | $35.75 | $34.10 | $34.80 | 1.28M |
| 6/16/2026 | $36.48 | $38.40 | $34.75 | $34.80 | 1.70M |
| 6/15/2026 | $37.50 | $38.88 | $36.45 | $37.10 | 1.39M |
| 6/12/2026 | $36.00 | $37.74 | $36.00 | $37.40 | 1.93M |
| 6/11/2026 | $34.70 | $37.20 | $34.60 | $36.80 | 2.70M |
| 6/10/2026 | $34.05 | $36.95 | $34.05 | $36.30 | 2.24M |
| 6/9/2026 | $37.05 | $37.43 | $35.00 | $35.10 | 3.80M |
| 6/8/2026 | $38.00 | $40.00 | $35.76 | $37.25 | 2.84M |
| 6/5/2026 | $40.56 | $41.95 | $38.00 | $38.45 | 2.19M |
| 6/4/2026 | $42.30 | $43.34 | $39.05 | $41.55 | 2.55M |
| 6/3/2026 | $41.15 | $44.70 | $41.15 | $43.30 | 1.79M |
| 6/2/2026 | $42.00 | $45.15 | $42.00 | $43.40 | 1.89M |
| 6/1/2026 | $42.59 | $44.09 | $42.43 | $42.85 | 1.42M |
| 5/29/2026 | $43.00 | $43.85 | $41.10 | $43.00 | 2.01M |
| 5/28/2026 | $40.00 | $42.30 | $39.48 | $41.65 | 2.24M |
| 5/27/2026 | $41.15 | $41.65 | $40.70 | $40.95 | 2.68M |
| 5/26/2026 | $43.00 | $45.80 | $40.85 | $41.10 | 3.36M |
| 5/22/2026 | $41.30 | $45.27 | $41.30 | $44.15 | 1.58M |
| 5/21/2026 | $41.64 | $43.80 | $41.20 | $43.35 | 1.23M |
| 5/20/2026 | $41.90 | $42.90 | $40.40 | $42.25 | 2.30M |
| 5/19/2026 | $39.00 | $43.67 | $39.00 | $41.85 | 5.93M |
| 5/18/2026 | $42.00 | $42.00 | $39.10 | $39.95 | 1.82M |
| 5/15/2026 | $41.16 | $43.00 | $39.35 | $40.15 | 2.27M |
| 5/14/2026 | $39.40 | $42.35 | $39.20 | $41.00 | 866,303 |
| 5/13/2026 | $42.00 | $42.00 | $39.95 | $41.40 | 1.67M |