SFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	31.74	32.20	31.63	31.73	31.66	0.35%	78,683
Sep 25, 2024	31.63	31.68	31.62	31.62	31.55	-0.19%	36,767
Sep 24, 2024	31.53	31.68	31.49	31.68	31.61	0.22%	108,139
Sep 23, 2024	31.51	31.61	31.51	31.61	31.54	0.13%	151,178
Sep 20, 2024	31.58	31.68	31.48	31.57	31.50	0.06%	56,626
Sep 19, 2024	31.61	31.61	31.47	31.55	31.48	0.80%	146,122
Sep 18, 2024	31.37	31.47	31.24	31.30	31.23	-0.06%	87,642
Sep 17, 2024	31.39	31.40	31.23	31.32	31.25	0.03%	86,639
Sep 16, 2024	31.13	31.31	31.13	31.31	31.24	0.19%	283,882
Sep 13, 2024	31.18	31.29	31.13	31.25	31.18	0.42%	193,836
Sep 12, 2024	30.98	31.36	30.87	31.12	31.05	0.78%	140,121
Sep 11, 2024	30.61	30.95	30.33	30.88	30.81	0.52%	80,386
Sep 10, 2024	30.72	31.59	30.46	30.72	30.65	0.36%	60,390
Sep 9, 2024	30.57	30.66	30.47	30.61	30.54	0.69%	134,281
Sep 6, 2024	30.85	30.89	30.30	30.40	30.33	-1.36%	204,691
Sep 5, 2024	30.90	31.01	30.71	30.82	30.75	-0.23%	101,797
Sep 4, 2024	30.87	31.05	30.81	30.89	30.82	-0.10%	100,470
Sep 3, 2024	31.31	31.31	30.84	30.92	30.85	-1.50%	151,366
Aug 30, 2024	31.31	31.52	31.14	31.39	31.32	0.64%	50,422
Aug 29, 2024	31.28	31.41	31.16	31.19	31.12	0.10%	44,908
Aug 28, 2024	31.24	31.27	31.04	31.16	31.09	-0.32%	228,321
Aug 27, 2024	31.21	31.28	31.16	31.26	31.19	0.10%	312,399
Aug 26, 2024	31.32	31.32	31.01	31.23	31.16	-0.16%	84,023
Aug 23, 2024	31.24	31.32	31.15	31.28	31.21	0.45%	157,810
Aug 22, 2024	31.25	31.25	31.06	31.14	31.07	-0.10%	81,280
Aug 21, 2024	31.16	31.22	31.08	31.17	31.10	0.16%	131,730
Aug 20, 2024	31.15	31.16	31.08	31.12	31.05	-0.06%	105,837
Aug 19, 2024	31.14	31.14	31.05	31.14	31.07	0.29%	95,576
Aug 16, 2024	30.93	31.12	30.93	31.05	30.98	0.03%	111,484