SFTBY(SFTBY)
SFTBY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $18.95 | $19.15 | $17.72 | $17.84 | 7.52M |
| 10/7/2026 | $19.50 | $19.95 | $19.19 | $19.80 | 2.35M |
| 10/6/2026 | $20.12 | $20.17 | $19.56 | $19.62 | 2.36M |
| 10/5/2026 | $20.35 | $20.41 | $20.10 | $20.31 | 2.04M |
| 10/2/2026 | $20.59 | $20.85 | $20.29 | $20.58 | 3.00M |
| 10/1/2026 | $20.74 | $20.98 | $20.48 | $20.76 | 2.74M |
| 9/30/2026 | $20.75 | $20.75 | $19.93 | $20.00 | 3.24M |
| 9/29/2026 | $19.15 | $21.45 | $19.11 | $20.46 | 6.97M |
| 9/28/2026 | $20.18 | $20.18 | $19.05 | $19.22 | 2.74M |
| 9/25/2026 | $19.70 | $20.15 | $19.40 | $19.75 | 2.89M |
| 9/24/2026 | $19.75 | $20.08 | $19.45 | $19.56 | 4.89M |
| 9/23/2026 | $21.40 | $22.00 | $20.90 | $21.11 | 2.64M |
| 9/22/2026 | $21.50 | $22.25 | $21.28 | $22.10 | 2.30M |
| 9/21/2026 | $20.87 | $21.97 | $20.74 | $21.65 | 3.87M |
| 9/18/2026 | $20.16 | $20.40 | $19.83 | $20.37 | 2.67M |
| 9/17/2026 | $20.78 | $21.17 | $20.69 | $21.15 | 3.87M |
| 9/16/2026 | $19.92 | $20.44 | $19.34 | $19.66 | 3.29M |
| 9/15/2026 | $20.32 | $20.60 | $20.04 | $20.09 | 3.29M |
| 9/14/2026 | $18.51 | $18.85 | $18.30 | $18.37 | 6.71M |
| 9/11/2026 | $21.30 | $21.76 | $21.25 | $21.65 | 2.63M |
| 9/10/2026 | $21.43 | $21.64 | $21.00 | $21.21 | 4.16M |
| 9/9/2026 | $21.80 | $22.17 | $21.55 | $21.72 | 4.31M |
| 9/8/2026 | $21.65 | $21.70 | $20.21 | $20.85 | 9.79M |
| 9/4/2026 | $17.71 | $17.98 | $17.63 | $17.72 | 4.58M |
| 9/3/2026 | $16.16 | $16.76 | $15.86 | $16.44 | 5.27M |
| 9/2/2026 | $15.38 | $15.85 | $15.27 | $15.66 | 2.26M |
| 9/1/2026 | $16.15 | $16.20 | $15.68 | $15.88 | 2.39M |
| 8/31/2026 | $16.01 | $16.37 | $15.99 | $16.15 | 1.68M |
| 8/28/2026 | $16.03 | $16.28 | $15.71 | $15.79 | 2.22M |
| 8/27/2026 | $16.40 | $16.74 | $16.20 | $16.40 | 3.44M |
| 8/26/2026 | $16.00 | $16.38 | $16.00 | $16.34 | 1.56M |
| 8/25/2026 | $15.84 | $16.24 | $15.84 | $16.04 | 2.38M |
| 8/24/2026 | $15.69 | $15.84 | $15.37 | $15.77 | 2.38M |
| 8/21/2026 | $16.63 | $16.74 | $16.39 | $16.53 | 2.55M |
| 8/20/2026 | $16.58 | $16.82 | $16.46 | $16.77 | 2.62M |
| 8/19/2026 | $16.88 | $17.20 | $16.33 | $16.58 | 3.60M |
| 8/18/2026 | $18.06 | $18.06 | $17.21 | $17.47 | 3.50M |
| 8/17/2026 | $18.48 | $18.61 | $17.97 | $18.17 | 3.00M |
| 8/14/2026 | $18.07 | $18.16 | $17.80 | $17.95 | 2.52M |
| 8/13/2026 | $17.45 | $18.42 | $17.43 | $17.95 | 3.79M |
| 8/12/2026 | $17.77 | $17.88 | $17.09 | $17.46 | 2.53M |
| 8/11/2026 | $17.11 | $17.28 | $16.80 | $17.11 | 1.86M |
| 8/10/2026 | $17.37 | $17.48 | $16.76 | $16.76 | 1.67M |
| 8/7/2026 | $17.86 | $18.00 | $17.32 | $17.60 | 1.51M |
| 8/6/2026 | $17.50 | $18.42 | $17.38 | $17.73 | 9.94M |
| 8/5/2026 | $18.75 | $18.75 | $17.85 | $18.14 | 5.46M |
| 8/4/2026 | $16.83 | $18.04 | $16.72 | $17.83 | 5.40M |
| 8/3/2026 | $16.55 | $16.75 | $16.12 | $16.59 | 12.43M |
| 7/31/2026 | $16.46 | $16.69 | $15.46 | $15.51 | 3.91M |
| 7/30/2026 | $15.00 | $16.50 | $14.84 | $15.44 | 5.88M |
| 7/29/2026 | $14.74 | $15.29 | $14.08 | $14.10 | 6.03M |
| 7/28/2026 | $15.46 | $15.76 | $14.95 | $15.56 | 5.01M |
| 7/27/2026 | $16.34 | $16.50 | $15.78 | $16.26 | 8.12M |
| 7/24/2026 | $16.78 | $17.01 | $16.31 | $16.33 | 7.92M |
| 7/23/2026 | $17.57 | $17.85 | $17.28 | $17.60 | 1.48M |
| 7/22/2026 | $17.28 | $17.96 | $17.20 | $17.67 | 1.83M |
| 7/21/2026 | $17.77 | $18.36 | $17.58 | $18.16 | 2.11M |
| 7/20/2026 | $17.62 | $17.73 | $17.00 | $17.10 | 2.52M |
| 7/17/2026 | $16.56 | $17.70 | $16.11 | $17.33 | 5.34M |
| 7/16/2026 | $18.18 | $18.26 | $17.42 | $17.76 | 4.24M |
| 7/15/2026 | $19.60 | $19.62 | $18.49 | $18.93 | 3.46M |
| 7/14/2026 | $20.58 | $20.60 | $18.95 | $19.15 | 8.29M |
| 7/13/2026 | $19.50 | $19.67 | $18.52 | $18.85 | 4.17M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
