SFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.83	33.85	33.27	33.30	33.30	-1.51%	178,359
Feb 20, 2025	33.80	33.94	33.64	33.81	33.81	-0.29%	213,363
Feb 19, 2025	33.86	33.94	33.80	33.91	33.91	0.12%	218,380
Feb 18, 2025	33.86	33.88	33.71	33.87	33.87	0.15%	156,745
Feb 14, 2025	33.66	33.83	33.66	33.82	33.82	0.18%	167,407
Feb 13, 2025	33.52	33.94	33.47	33.76	33.76	0.81%	116,439
Feb 12, 2025	33.34	33.57	33.22	33.49	33.49	-0.18%	153,751
Feb 11, 2025	33.44	33.59	33.42	33.55	33.55	-0.06%	213,484
Feb 10, 2025	33.50	33.60	33.45	33.57	33.57	0.63%	147,602
Feb 7, 2025	33.62	33.70	33.30	33.36	33.36	-0.68%	231,725
Feb 6, 2025	33.56	33.60	33.39	33.59	33.59	0.33%	196,228
Feb 5, 2025	33.37	33.54	33.22	33.48	33.48	0.24%	133,713
Feb 4, 2025	33.20	33.48	33.20	33.40	33.40	0.63%	304,820
Feb 3, 2025	32.77	33.29	32.77	33.19	33.19	-0.54%	128,040
Jan 31, 2025	33.63	33.72	33.30	33.37	33.37	-0.36%	117,282
Jan 30, 2025	33.44	33.54	33.26	33.49	33.49	0.60%	566,344
Jan 29, 2025	33.38	33.38	33.15	33.29	33.29	-0.39%	119,333
Jan 28, 2025	33.23	33.44	33.08	33.42	33.42	0.75%	104,085
Jan 27, 2025	33.27	33.27	32.96	33.17	33.17	-0.84%	457,701
Jan 24, 2025	33.41	33.50	33.40	33.45	33.45	-0.03%	150,469
Jan 23, 2025	33.45	33.49	33.36	33.46	33.46	0.12%	219,728
Jan 22, 2025	33.32	33.50	33.32	33.42	33.42	0.21%	229,165
Jan 21, 2025	33.30	33.52	33.19	33.35	33.35	0.45%	1,219,355
Jan 17, 2025	33.21	33.32	33.09	33.20	33.20	0.70%	168,538
Jan 16, 2025	33.08	33.08	32.90	32.97	32.97	-0.09%	146,445
Jan 15, 2025	32.96	33.06	32.83	33.00	33.00	1.35%	230,218
Jan 14, 2025	32.69	32.69	32.40	32.56	32.56	0.14%	117,568
Jan 13, 2025	32.33	33.36	32.24	32.52	32.52	0.08%	155,576
Jan 10, 2025	32.64	32.94	32.35	32.49	32.49	-1.13%	176,386
Jan 8, 2025	32.84	33.12	32.68	32.86	32.86	0.09%	198,894
Jan 7, 2025	33.21	33.21	32.70	32.83	32.83	-0.73%	120,670
Jan 6, 2025	33.06	33.46	33.01	33.07	33.07	0.40%	96,514
Jan 3, 2025	32.76	32.97	32.71	32.94	32.94	1.14%	94,746
Jan 2, 2025	32.84	33.56	32.18	32.57	32.57	-0.25%	249,922
Dec 31, 2024	32.79	32.87	32.58	32.65	32.65	-0.55%	168,252
Dec 30, 2024	32.95	32.96	32.63	32.83	32.79	-0.89%	114,590
Dec 27, 2024	33.30	33.30	32.98	33.13	33.09	-0.88%	124,106
Dec 26, 2024	33.24	33.43	33.24	33.42	33.38	-	137,130
Dec 24, 2024	33.31	33.42	33.11	33.42	33.38	0.54%	107,950
Dec 23, 2024	33.09	33.24	32.82	33.24	33.20	0.97%	168,710
Dec 20, 2024	32.45	33.18	32.45	32.92	32.88	0.77%	191,613
Dec 19, 2024	32.91	32.99	32.58	32.67	32.63	-0.06%	545,456
Dec 18, 2024	33.55	33.66	32.69	32.69	32.65	-2.53%	90,518
Dec 17, 2024	33.56	33.59	33.44	33.54	33.50	-0.36%	194,049
Dec 16, 2024	33.52	33.70	33.52	33.66	33.62	0.42%	118,409
Dec 13, 2024	33.63	33.65	33.42	33.52	33.48	0.04%	174,113
Dec 12, 2024	33.63	33.70	33.47	33.51	33.47	-0.44%	79,924
Dec 11, 2024	33.57	33.75	33.47	33.66	33.62	0.82%	100,207
Dec 10, 2024	33.57	33.60	33.36	33.38	33.34	-0.30%	75,457
Dec 9, 2024	33.72	33.72	33.45	33.48	33.44	-0.56%	252,366
Dec 6, 2024	33.67	33.88	33.61	33.67	33.63	0.27%	277,687
Dec 5, 2024	33.64	33.64	33.56	33.58	33.54	0.03%	145,172
Dec 4, 2024	33.53	33.72	33.43	33.57	33.53	0.42%	127,507
Dec 3, 2024	33.36	33.44	33.30	33.43	33.39	0.19%	119,608
Dec 2, 2024	33.36	33.55	33.29	33.37	33.33	0.20%	117,136
Nov 29, 2024	33.27	33.48	33.22	33.30	33.26	0.27%	15,965
Nov 27, 2024	33.26	33.46	33.16	33.21	33.17	0.12%	115,628
Nov 26, 2024	33.08	33.34	33.08	33.17	33.13	0.06%	157,821
Nov 25, 2024	33.24	34.20	33.06	33.15	33.11	0.27%	153,192
Nov 22, 2024	32.88	33.07	32.88	33.06	33.02	0.30%	239,552
Nov 21, 2024	32.97	33.14	32.69	32.96	32.92	0.49%	115,050
Nov 20, 2024	32.81	32.88	32.51	32.80	32.76	0.06%	78,187
Nov 19, 2024	32.54	32.82	32.46	32.78	32.74	0.31%	136,989
Nov 18, 2024	32.62	32.71	32.52	32.68	32.64	0.34%	96,091
Nov 15, 2024	32.73	32.82	32.44	32.57	32.53	-0.70%	183,153
Nov 14, 2024	32.89	32.95	32.80	32.80	32.76	-0.46%	119,294
Nov 13, 2024	32.94	33.02	32.87	32.95	32.91	-	136,486
Nov 12, 2024	33.00	33.00	32.87	32.95	32.91	-0.12%	214,232
Nov 11, 2024	32.98	32.99	32.89	32.99	32.95	0.18%	165,251
Nov 8, 2024	32.86	32.94	32.83	32.93	32.89	0.52%	86,386
Nov 7, 2024	32.77	32.94	32.69	32.76	32.72	0.21%	177,543
Nov 6, 2024	32.63	32.70	32.48	32.69	32.65	2.03%	135,737
Nov 5, 2024	31.79	32.04	31.79	32.04	32.00	0.98%	351,430
Nov 4, 2024	31.83	31.83	31.63	31.73	31.69	-0.25%	108,604
Nov 1, 2024	31.84	32.03	31.78	31.81	31.77	0.25%	145,712
Oct 31, 2024	32.06	32.24	31.73	31.73	31.69	-1.49%	118,310
Oct 30, 2024	32.27	32.33	32.14	32.21	32.17	-0.15%	79,702
Oct 29, 2024	32.20	32.31	32.08	32.26	32.22	0.19%	92,593
Oct 28, 2024	32.26	32.36	32.19	32.20	32.16	0.19%	57,077
Oct 25, 2024	32.26	32.34	32.05	32.14	32.10	-0.12%	140,441
Oct 24, 2024	32.19	32.20	32.02	32.18	32.14	0.28%	138,124
Oct 23, 2024	32.27	32.27	31.94	32.09	32.05	-0.83%	106,331
Oct 22, 2024	32.27	32.38	32.21	32.36	32.32	0.15%	123,198
Oct 21, 2024	32.28	32.96	32.23	32.31	32.27	-0.28%	94,435
Oct 18, 2024	32.38	32.42	32.31	32.40	32.36	0.28%	81,732
Oct 17, 2024	32.42	32.42	32.25	32.31	32.27	0.22%	92,823
Oct 16, 2024	32.11	32.54	32.10	32.24	32.20	0.25%	76,769
Oct 15, 2024	32.33	32.33	31.87	32.16	32.12	-0.22%	99,980
Oct 14, 2024	32.14	32.32	32.14	32.23	32.19	0.34%	97,100
Oct 11, 2024	31.92	32.16	31.92	32.12	32.08	0.41%	176,681
Oct 10, 2024	31.86	32.04	31.86	31.99	31.95	0.16%	170,799
Oct 9, 2024	31.74	31.98	31.74	31.94	31.90	0.60%	119,490
Oct 8, 2024	31.62	31.83	31.61	31.75	31.71	0.54%	161,380
Oct 7, 2024	31.64	31.75	31.51	31.58	31.54	-0.72%	84,685
Oct 4, 2024	31.79	31.81	31.57	31.81	31.77	0.76%	117,154
Oct 3, 2024	31.54	31.72	31.44	31.57	31.53	-0.06%	130,597
Oct 2, 2024	31.57	31.64	31.46	31.59	31.55	0.03%	294,789
Oct 1, 2024	31.79	31.79	31.44	31.58	31.54	-0.72%	234,579
Sep 30, 2024	31.66	31.81	31.54	31.81	31.77	0.32%	89,147
Sep 27, 2024	31.78	32.19	31.63	31.71	31.64	-0.06%	134,223