SFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.37	21.73	21.37	21.57	21.57	0.59%	3,695
Dec 19, 2024	21.72	21.72	21.44	21.44	21.44	-0.35%	3,073
Dec 18, 2024	22.13	22.18	21.52	21.52	21.52	-2.71%	5,585
Dec 17, 2024	22.23	22.23	22.06	22.12	22.12	-0.58%	21,796
Dec 16, 2024	22.18	22.28	22.18	22.24	22.24	0.39%	6,649
Dec 13, 2024	22.27	22.27	22.15	22.16	22.16	-0.31%	1,756
Dec 12, 2024	22.28	22.29	22.23	22.23	22.23	-0.55%	1,453
Dec 11, 2024	22.38	22.38	22.35	22.35	22.35	0.19%	810
Dec 10, 2024	22.40	22.40	22.29	22.31	22.31	-0.21%	1,244
Dec 9, 2024	22.47	22.52	22.35	22.35	22.35	-0.32%	2,981
Dec 6, 2024	22.48	22.48	22.40	22.43	22.43	0.34%	2,520
Dec 5, 2024	22.40	22.42	22.35	22.35	22.35	-0.51%	924
Dec 4, 2024	22.46	22.46	22.41	22.46	22.46	0.20%	7,978
Dec 3, 2024	22.40	22.42	22.38	22.42	22.42	-0.20%	7,679
Dec 2, 2024	22.45	22.48	22.45	22.46	22.46	0.04%	48,531
Nov 29, 2024	22.45	22.46	22.43	22.46	22.46	0.27%	3,530
Nov 27, 2024	22.37	22.42	22.37	22.39	22.39	-0.07%	1,191
Nov 26, 2024	22.45	22.45	22.37	22.41	22.41	-0.17%	1,456
Nov 25, 2024	22.44	22.51	22.44	22.45	22.45	0.62%	5,771
Nov 22, 2024	22.14	22.32	22.14	22.31	22.31	0.84%	1,398
Nov 21, 2024	22.44	22.44	21.96	22.12	22.12	0.93%	3,188
Nov 20, 2024	21.89	21.92	21.85	21.92	21.92	-0.10%	6,110
Nov 19, 2024	21.82	21.96	21.82	21.94	21.94	0.56%	2,549
Nov 18, 2024	21.82	21.88	21.82	21.82	21.82	-0.04%	28,977
Nov 15, 2024	21.93	21.93	21.76	21.83	21.83	-0.56%	14,683
Nov 14, 2024	22.15	22.15	21.95	21.95	21.95	-0.76%	1,796
Nov 13, 2024	22.24	22.32	22.12	22.12	22.12	-0.40%	11,358
Nov 12, 2024	22.32	22.37	22.21	22.21	22.21	-0.76%	385,757
Nov 11, 2024	22.36	22.38	22.29	22.38	22.38	0.65%	2,789
Nov 8, 2024	22.18	22.25	22.16	22.23	22.23	0.37%	3,478
Nov 7, 2024	22.14	22.19	22.10	22.15	22.15	-0.02%	6,538
Nov 6, 2024	22.02	22.15	22.01	22.15	22.15	3.33%	89,101
Nov 5, 2024	21.36	21.47	21.35	21.44	21.44	0.74%	1,887
Nov 4, 2024	21.25	21.35	21.25	21.28	21.28	0.32%	28,548
Nov 1, 2024	21.30	21.30	21.21	21.21	21.21	0.18%	2,327
Oct 31, 2024	21.38	21.38	21.18	21.18	21.18	-0.90%	11,113
Oct 30, 2024	21.40	21.41	21.37	21.37	21.37	-0.02%	3,187
Oct 29, 2024	21.36	21.39	21.28	21.37	21.37	-0.28%	5,609
Oct 28, 2024	21.43	21.44	21.39	21.43	21.43	1.00%	4,670
Oct 25, 2024	21.33	21.35	21.20	21.22	21.22	-0.24%	11,728
Oct 24, 2024	21.34	21.34	21.24	21.27	21.27	0.11%	1,817
Oct 23, 2024	21.31	21.31	21.18	21.25	21.25	-0.30%	5,430
Oct 22, 2024	21.35	21.38	21.31	21.31	21.31	-0.30%	5,818
Oct 21, 2024	20.00	21.54	20.00	21.38	21.38	-0.84%	7,993
Oct 18, 2024	21.58	21.61	21.53	21.56	21.56	-0.06%	908
Oct 17, 2024	21.54	21.59	21.50	21.57	21.57	-0.13%	2,030
Oct 16, 2024	21.51	21.61	21.51	21.60	21.60	0.82%	2,956
Oct 15, 2024	21.44	21.49	21.42	21.42	21.42	0.24%	2,980
Oct 14, 2024	21.35	21.38	21.34	21.37	21.37	0.21%	1,693
Oct 11, 2024	21.33	21.33	21.33	21.33	21.33	1.11%	52
Oct 10, 2024	21.05	21.09	21.04	21.09	21.09	-0.09%	12,880
Oct 9, 2024	21.15	21.18	21.11	21.11	21.11	-0.11%	1,656
Oct 8, 2024	21.12	21.13	21.11	21.13	21.13	0.26%	575
Oct 7, 2024	21.12	21.12	21.06	21.08	21.08	-0.54%	537
Oct 4, 2024	21.15	21.20	21.15	21.19	21.19	0.87%	11,869
Oct 3, 2024	21.07	21.08	20.98	21.01	21.01	-0.37%	5,370
Oct 2, 2024	21.07	21.13	21.07	21.09	21.09	-0.08%	11,043
Oct 1, 2024	21.22	21.22	21.09	21.11	21.11	-0.86%	4,435
Sep 30, 2024	21.26	21.29	21.24	21.29	21.29	0.33%	7,040
Sep 27, 2024	21.26	21.36	21.22	21.22	21.22	0.17%	5,890
Sep 26, 2024	21.18	21.22	21.15	21.18	21.18	0.35%	6,393
Sep 25, 2024	21.18	21.22	21.08	21.11	21.11	-0.65%	32,263
Sep 24, 2024	21.24	21.28	21.21	21.25	21.25	0.23%	13,626
Sep 23, 2024	21.26	21.26	21.20	21.20	21.20	-0.30%	11,486
Sep 20, 2024	21.30	21.30	21.26	21.26	21.26	-0.31%	7,671
Sep 19, 2024	21.29	21.36	21.29	21.33	21.33	0.99%	2,907
Sep 18, 2024	21.20	21.20	21.12	21.12	21.12	0.22%	486
Sep 17, 2024	21.20	21.20	21.07	21.08	21.08	0.24%	30,892
Sep 16, 2024	21.01	21.02	20.95	21.02	21.02	0.36%	4,052
Sep 13, 2024	20.79	20.99	20.79	20.95	20.95	1.33%	50,959
Sep 12, 2024	20.60	20.69	20.50	20.68	20.68	0.71%	6,289
Sep 11, 2024	20.36	20.53	20.36	20.53	20.53	0.24%	4,399
Sep 10, 2024	20.50	20.50	20.36	20.48	20.48	-0.19%	4,671
Sep 9, 2024	20.56	20.59	20.50	20.52	20.52	0.22%	1,854
Sep 6, 2024	20.53	20.53	20.45	20.48	20.48	-0.97%	2,886
Sep 5, 2024	20.79	20.79	20.67	20.68	20.68	-0.40%	8,012
Sep 4, 2024	20.72	20.87	20.72	20.76	20.76	-0.03%	2,016
Sep 3, 2024	21.00	21.01	20.77	20.77	20.77	-1.70%	21,428
Aug 30, 2024	21.06	21.12	21.01	21.12	21.12	0.45%	4,099
Aug 29, 2024	21.12	21.13	21.03	21.03	21.03	0.24%	9,072
Aug 28, 2024	21.01	21.01	20.94	20.98	20.98	-0.29%	4,981
Aug 27, 2024	21.08	21.08	20.99	21.04	21.04	-0.35%	4,523
Aug 26, 2024	21.13	21.18	21.11	21.11	21.11	0.01%	3,006
Aug 23, 2024	20.87	21.13	20.86	21.11	21.11	1.72%	16,332
Aug 22, 2024	20.81	20.84	20.74	20.76	20.76	-0.45%	10,686
Aug 21, 2024	20.78	20.85	20.76	20.85	20.85	0.53%	2,968
Aug 20, 2024	20.69	20.74	20.69	20.74	20.74	-0.34%	2,570
Aug 19, 2024	20.74	20.83	20.73	20.81	20.81	0.55%	12,481
Aug 16, 2024	20.72	20.73	20.63	20.70	20.70	0.37%	6,579
Aug 15, 2024	20.66	20.70	20.62	20.62	20.62	1.12%	1,265
Aug 14, 2024	20.38	20.39	20.35	20.39	20.39	-0.22%	726
Aug 13, 2024	20.32	20.45	20.32	20.44	20.44	1.11%	3,840
Aug 12, 2024	20.26	20.29	20.21	20.21	20.21	-0.67%	41,078
Aug 9, 2024	20.30	20.36	20.24	20.35	20.35	0.11%	78,008
Aug 8, 2024	20.29	20.33	20.21	20.33	20.33	1.47%	4,553
Aug 7, 2024	20.35	20.35	20.03	20.03	20.03	-0.82%	14,252
Aug 6, 2024	20.32	20.33	20.13	20.20	20.20	1.03%	39,772
Aug 5, 2024	19.89	20.19	19.65	19.99	19.99	-2.20%	21,343
Aug 2, 2024	20.49	20.53	20.34	20.44	20.44	-1.81%	13,345
Aug 1, 2024	21.17	21.18	20.75	20.82	20.82	-1.55%	10,071