SFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	33.36	33.55	33.29	33.37	33.37	0.20%	117,136
Nov 29, 2024	33.27	33.48	33.22	33.30	33.30	0.27%	15,965
Nov 27, 2024	33.26	33.46	33.16	33.21	33.21	0.12%	115,628
Nov 26, 2024	33.08	33.34	33.08	33.17	33.17	0.06%	157,821
Nov 25, 2024	33.24	34.20	33.06	33.15	33.15	0.27%	153,192
Nov 22, 2024	32.88	33.07	32.88	33.06	33.06	0.30%	239,552
Nov 21, 2024	32.97	33.14	32.69	32.96	32.96	0.49%	115,050
Nov 20, 2024	32.81	32.88	32.51	32.80	32.80	0.06%	78,187
Nov 19, 2024	32.54	32.82	32.46	32.78	32.78	0.31%	136,989
Nov 18, 2024	32.62	32.71	32.52	32.68	32.68	0.34%	96,091
Nov 15, 2024	32.73	32.82	32.44	32.57	32.57	-0.70%	183,153
Nov 14, 2024	32.89	32.95	32.80	32.80	32.80	-0.46%	119,294
Nov 13, 2024	32.94	33.02	32.87	32.95	32.95	-	136,486
Nov 12, 2024	33.00	33.00	32.87	32.95	32.95	-0.12%	214,232
Nov 11, 2024	32.98	32.99	32.89	32.99	32.99	0.18%	165,251
Nov 8, 2024	32.86	32.94	32.83	32.93	32.93	0.52%	86,386
Nov 7, 2024	32.77	32.94	32.69	32.76	32.76	0.21%	177,543
Nov 6, 2024	32.63	32.70	32.48	32.69	32.69	2.03%	135,737
Nov 5, 2024	31.79	32.04	31.79	32.04	32.04	0.98%	351,430
Nov 4, 2024	31.83	31.83	31.63	31.73	31.73	-0.25%	108,604
Nov 1, 2024	31.84	32.03	31.78	31.81	31.81	0.25%	145,712
Oct 31, 2024	32.06	32.24	31.73	31.73	31.73	-1.49%	118,310
Oct 30, 2024	32.27	32.33	32.14	32.21	32.21	-0.15%	79,702
Oct 29, 2024	32.20	32.31	32.08	32.26	32.26	0.19%	92,593
Oct 28, 2024	32.26	32.36	32.19	32.20	32.20	0.19%	57,077
Oct 25, 2024	32.26	32.34	32.05	32.14	32.14	-0.12%	140,441
Oct 24, 2024	32.19	32.20	32.02	32.18	32.18	0.28%	138,124
Oct 23, 2024	32.27	32.27	31.94	32.09	32.09	-0.83%	106,331
Oct 22, 2024	32.27	32.38	32.21	32.36	32.36	0.15%	123,198
Oct 21, 2024	32.28	32.96	32.23	32.31	32.31	-0.28%	94,435
Oct 18, 2024	32.38	32.42	32.31	32.40	32.40	0.28%	81,732
Oct 17, 2024	32.42	32.42	32.25	32.31	32.31	0.22%	92,823
Oct 16, 2024	32.11	32.54	32.10	32.24	32.24	0.25%	76,769
Oct 15, 2024	32.33	32.33	31.87	32.16	32.16	-0.22%	99,980
Oct 14, 2024	32.14	32.32	32.14	32.23	32.23	0.34%	97,100
Oct 11, 2024	31.92	32.16	31.92	32.12	32.12	0.41%	176,681
Oct 10, 2024	31.86	32.04	31.86	31.99	31.99	0.16%	170,799
Oct 9, 2024	31.74	31.98	31.74	31.94	31.94	0.60%	119,490
Oct 8, 2024	31.62	31.83	31.61	31.75	31.75	0.54%	161,380
Oct 7, 2024	31.64	31.75	31.51	31.58	31.58	-0.72%	84,685
Oct 4, 2024	31.79	31.81	31.57	31.81	31.81	0.76%	117,154
Oct 3, 2024	31.54	31.72	31.44	31.57	31.57	-0.06%	130,597
Oct 2, 2024	31.57	31.64	31.46	31.59	31.59	0.03%	294,789
Oct 1, 2024	31.79	31.79	31.44	31.58	31.58	-0.72%	234,579
Sep 30, 2024	31.66	31.81	31.54	31.81	31.81	0.32%	89,147
Sep 27, 2024	31.78	32.19	31.63	31.71	31.67	-0.06%	134,223
Sep 26, 2024	31.74	32.20	31.63	31.73	31.69	0.35%	78,683
Sep 25, 2024	31.63	31.68	31.62	31.62	31.58	-0.19%	36,767
Sep 24, 2024	31.53	31.68	31.49	31.68	31.64	0.22%	108,139
Sep 23, 2024	31.51	31.61	31.51	31.61	31.57	0.13%	151,178
Sep 20, 2024	31.58	31.68	31.48	31.57	31.53	0.06%	56,626
Sep 19, 2024	31.61	31.61	31.47	31.55	31.51	0.80%	146,122
Sep 18, 2024	31.37	31.47	31.24	31.30	31.26	-0.06%	87,642
Sep 17, 2024	31.39	31.40	31.23	31.32	31.28	0.03%	86,639
Sep 16, 2024	31.13	31.31	31.13	31.31	31.27	0.19%	283,882
Sep 13, 2024	31.18	31.29	31.13	31.25	31.21	0.42%	193,836
Sep 12, 2024	30.98	31.36	30.87	31.12	31.08	0.78%	140,121
Sep 11, 2024	30.61	30.95	30.33	30.88	30.84	0.52%	80,386
Sep 10, 2024	30.72	31.59	30.46	30.72	30.68	0.36%	60,390
Sep 9, 2024	30.57	30.66	30.47	30.61	30.58	0.69%	134,281
Sep 6, 2024	30.85	30.89	30.30	30.40	30.37	-1.36%	204,691
Sep 5, 2024	30.90	31.01	30.71	30.82	30.78	-0.23%	101,797
Sep 4, 2024	30.87	31.05	30.81	30.89	30.85	-0.10%	100,470
Sep 3, 2024	31.31	31.31	30.84	30.92	30.88	-1.50%	151,366
Aug 30, 2024	31.31	31.52	31.14	31.39	31.35	0.64%	50,422
Aug 29, 2024	31.28	31.41	31.16	31.19	31.15	0.10%	44,908
Aug 28, 2024	31.24	31.27	31.04	31.16	31.12	-0.32%	228,321
Aug 27, 2024	31.21	31.28	31.16	31.26	31.22	0.10%	312,399
Aug 26, 2024	31.32	31.32	31.01	31.23	31.19	-0.16%	84,023
Aug 23, 2024	31.24	31.32	31.15	31.28	31.24	0.45%	157,810
Aug 22, 2024	31.25	31.25	31.06	31.14	31.10	-0.10%	81,280
Aug 21, 2024	31.16	31.22	31.08	31.17	31.13	0.16%	131,730
Aug 20, 2024	31.15	31.16	31.08	31.12	31.08	-0.06%	105,837
Aug 19, 2024	31.14	31.14	31.05	31.14	31.10	0.29%	95,576
Aug 16, 2024	30.93	31.12	30.93	31.05	31.01	0.03%	111,484
Aug 15, 2024	31.06	31.06	30.94	31.04	31.00	0.52%	160,153
Aug 14, 2024	30.84	30.93	30.70	30.88	30.84	0.39%	77,165
Aug 13, 2024	30.62	30.77	30.60	30.76	30.72	1.13%	60,359
Aug 12, 2024	30.55	30.55	30.38	30.42	30.38	-0.28%	61,922
Aug 9, 2024	30.41	30.51	30.33	30.50	30.47	0.36%	76,850
Aug 8, 2024	30.13	30.41	30.03	30.39	30.36	1.84%	76,905
Aug 7, 2024	30.31	30.39	29.84	29.84	29.81	-0.60%	72,000
Aug 6, 2024	30.05	30.31	30.00	30.02	29.99	0.20%	565,607
Aug 5, 2024	29.87	30.22	29.66	29.96	29.93	-1.80%	172,213
Aug 2, 2024	30.51	30.65	30.30	30.51	30.48	-1.39%	80,491
Aug 1, 2024	31.37	31.41	30.77	30.94	30.90	-0.90%	71,269
Jul 31, 2024	31.21	31.37	31.16	31.22	31.18	1.13%	135,889
Jul 30, 2024	31.11	31.12	30.69	30.87	30.83	-0.48%	86,264
Jul 29, 2024	31.12	31.12	30.93	31.02	30.98	-0.26%	100,596
Jul 26, 2024	30.94	31.12	30.88	31.10	31.06	1.27%	63,238
Jul 25, 2024	30.93	31.13	30.65	30.71	30.67	-0.52%	163,650
Jul 24, 2024	31.29	31.31	30.84	30.87	30.83	-1.97%	313,968
Jul 23, 2024	31.47	31.64	31.38	31.49	31.45	-0.13%	242,570
Jul 22, 2024	31.38	31.62	31.35	31.53	31.49	0.83%	280,336
Jul 19, 2024	31.43	31.49	31.19	31.27	31.23	-0.89%	87,475
Jul 18, 2024	31.72	31.75	31.31	31.55	31.51	-0.22%	430,076
Jul 17, 2024	31.67	31.80	31.55	31.62	31.58	-0.47%	225,481
Jul 16, 2024	31.72	31.85	31.72	31.77	31.73	0.13%	105,455
Jul 15, 2024	31.70	31.81	31.69	31.73	31.69	0.13%	203,095
Jul 12, 2024	31.63	31.76	31.59	31.69	31.65	0.41%	96,554