SFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	20.88	21.08	20.88	21.04	21.04	0.41%	6,708
Jun 17, 2025	21.02	21.08	20.91	20.96	20.96	-0.64%	6,379
Jun 16, 2025	21.09	21.13	21.02	21.09	21.09	0.67%	5,808
Jun 13, 2025	21.03	21.03	20.91	20.95	20.95	-0.89%	11,522
Jun 12, 2025	21.15	21.18	21.08	21.14	21.14	-0.21%	12,733
Jun 11, 2025	21.33	21.33	21.18	21.18	21.18	-0.15%	5,894
Jun 10, 2025	21.22	21.25	21.19	21.21	21.21	0.18%	5,140
Jun 9, 2025	21.11	21.23	21.11	21.18	21.18	0.41%	11,947
Jun 6, 2025	21.04	21.10	21.02	21.09	21.09	0.93%	2,386
Jun 5, 2025	20.98	20.98	20.83	20.90	20.90	-0.10%	2,571
Jun 4, 2025	20.89	20.98	20.88	20.92	20.92	-0.03%	6,636
Jun 3, 2025	20.76	20.97	20.76	20.92	20.92	0.63%	11,792
Jun 2, 2025	20.60	20.79	20.60	20.79	20.79	0.17%	2,741
May 30, 2025	20.73	20.76	20.73	20.75	20.75	-0.03%	3,225
May 29, 2025	20.81	20.81	20.68	20.76	20.76	0.20%	3,212
May 28, 2025	20.82	20.83	20.72	20.72	20.72	-0.63%	5,252
May 27, 2025	20.79	20.85	20.79	20.85	20.85	1.41%	156
May 23, 2025	20.46	20.62	20.46	20.56	20.56	-0.23%	126,039
May 22, 2025	20.62	20.64	20.61	20.61	20.61	-0.03%	305
May 21, 2025	20.84	20.85	20.56	20.62	20.62	-1.48%	11,928
May 20, 2025	20.87	20.93	20.87	20.93	20.93	-0.07%	3,848
May 19, 2025	20.81	20.94	20.81	20.94	20.94	-0.16%	7,543
May 16, 2025	20.95	21.02	20.92	20.97	20.97	0.53%	5,280
May 15, 2025	20.77	20.90	20.75	20.86	20.86	0.21%	12,262
May 14, 2025	20.82	20.84	20.82	20.82	20.82	-0.44%	2,739
May 13, 2025	20.94	20.95	20.86	20.91	20.91	0.30%	14,054
May 12, 2025	20.90	20.90	20.76	20.85	20.85	1.88%	14,998
May 9, 2025	20.55	20.55	20.41	20.47	20.47	-0.12%	2,070
May 8, 2025	20.40	20.51	20.32	20.49	20.49	1.12%	3,885
May 7, 2025	20.35	20.35	20.17	20.27	20.27	0.14%	6,493
May 6, 2025	20.26	20.31	20.17	20.24	20.24	-0.36%	2,249
May 5, 2025	20.36	20.44	20.31	20.31	20.31	-0.73%	7,721
May 2, 2025	20.58	20.58	20.39	20.46	20.46	1.54%	4,432
May 1, 2025	20.12	20.29	20.09	20.15	20.15	-	10,913
Apr 30, 2025	20.02	20.15	19.90	20.15	20.15	-0.40%	18,699
Apr 29, 2025	20.12	20.25	20.04	20.23	20.23	0.48%	11,639
Apr 28, 2025	20.16	20.20	20.02	20.13	20.13	0.36%	6,973
Apr 25, 2025	20.02	20.08	19.95	20.06	20.06	-0.25%	12,127
Apr 24, 2025	19.89	20.12	19.78	20.11	20.11	1.26%	6,522
Apr 23, 2025	19.99	20.19	19.81	19.86	19.86	0.76%	8,939
Apr 22, 2025	19.58	19.72	19.50	19.71	19.71	1.97%	17,988
Apr 21, 2025	19.46	19.46	19.24	19.33	19.33	-1.58%	86,139
Apr 17, 2025	19.56	19.64	19.51	19.64	19.64	1.03%	7,995
Apr 16, 2025	19.47	19.59	19.39	19.44	19.44	-1.02%	15,234
Apr 15, 2025	19.57	19.65	19.57	19.64	19.64	0.05%	3,940
Apr 14, 2025	19.65	19.65	19.38	19.63	19.63	1.39%	5,464
Apr 11, 2025	19.08	19.38	19.05	19.36	19.36	0.81%	20,325
Apr 10, 2025	19.38	19.38	19.08	19.20	19.20	-2.79%	6,603
Apr 9, 2025	18.69	19.76	18.58	19.76	19.76	5.53%	35,925
Apr 8, 2025	19.37	19.49	18.61	18.72	18.72	-1.73%	31,712