SFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.96	21.96	21.12	21.22	21.22	-2.90%	58,816
Feb 20, 2025	22.02	22.02	21.72	21.85	21.85	-0.93%	20,982
Feb 19, 2025	22.00	22.11	21.95	22.06	22.06	-0.19%	11,850
Feb 18, 2025	21.91	22.14	21.91	22.10	22.10	0.60%	19,363
Feb 14, 2025	22.07	22.09	21.97	21.97	21.97	-0.20%	8,025
Feb 13, 2025	21.88	22.01	21.81	22.01	22.01	1.07%	13,961
Feb 12, 2025	21.69	21.78	21.69	21.78	21.78	-0.84%	5,553
Feb 11, 2025	21.95	22.00	21.91	21.97	21.97	-0.65%	6,837
Feb 10, 2025	22.04	22.15	22.04	22.11	22.11	0.52%	1,067
Feb 7, 2025	22.20	22.20	22.00	22.00	22.00	-1.23%	1,838
Feb 6, 2025	22.43	22.43	22.15	22.27	22.27	-0.13%	5,722
Feb 5, 2025	22.21	22.31	22.10	22.30	22.30	1.03%	8,999
Feb 4, 2025	21.81	22.07	21.74	22.07	22.07	1.42%	44,829
Feb 3, 2025	21.60	21.89	21.53	21.76	21.76	-1.23%	23,672
Jan 31, 2025	22.26	22.33	22.03	22.03	22.03	-0.48%	53,495
Jan 30, 2025	22.22	22.32	22.10	22.14	22.14	0.60%	65,080
Jan 29, 2025	22.06	22.11	22.01	22.01	22.01	-0.22%	649
Jan 28, 2025	22.07	22.07	21.94	22.06	22.06	0.32%	18,758
Jan 27, 2025	22.08	22.21	21.90	21.99	21.99	-0.79%	15,177
Jan 24, 2025	22.24	22.30	22.13	22.16	22.16	-0.18%	13,646
Jan 23, 2025	22.08	22.20	22.06	22.20	22.20	0.30%	2,366
Jan 22, 2025	22.26	22.26	22.10	22.13	22.13	-0.51%	27,530
Jan 21, 2025	22.12	22.25	22.05	22.25	22.25	1.43%	12,583
Jan 17, 2025	21.99	22.01	21.85	21.93	21.93	0.44%	28,814
Jan 16, 2025	21.85	21.87	21.74	21.84	21.84	0.15%	5,796
Jan 15, 2025	21.86	21.92	21.69	21.80	21.80	1.63%	12,670
Jan 14, 2025	21.48	21.48	21.32	21.45	21.45	0.90%	6,258
Jan 13, 2025	21.15	21.26	21.15	21.26	21.26	0.15%	740
Jan 10, 2025	21.32	21.32	21.14	21.23	21.23	-1.71%	35,026
Jan 8, 2025	21.44	21.60	21.44	21.60	21.60	-0.19%	3,915
Jan 7, 2025	21.92	21.93	21.59	21.64	21.64	-0.63%	22,632
Jan 6, 2025	21.84	21.98	21.78	21.78	21.78	-0.12%	3,937
Jan 3, 2025	21.65	21.81	21.61	21.81	21.81	1.35%	1,367
Jan 2, 2025	21.70	21.70	21.43	21.52	21.52	-	3,927
Dec 31, 2024	21.64	21.64	21.46	21.51	21.51	0.01%	5,285
Dec 30, 2024	21.52	21.55	21.30	21.51	21.51	-0.33%	6,341
Dec 27, 2024	21.78	21.78	21.48	21.58	21.58	-1.25%	3,579
Dec 26, 2024	21.64	21.86	21.58	21.86	21.86	0.82%	7,113
Dec 24, 2024	21.54	21.68	21.50	21.68	21.68	0.74%	4,891
Dec 23, 2024	21.54	21.54	21.38	21.52	21.52	-0.23%	4,265
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