SIF Hoteluri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.00	2.10	1.81	1.81	1.81	-14.62%	5,876
Jun 11, 2026	2.12	2.12	2.12	2.12	2.12	9.84%	10
Jun 8, 2026	2.14	2.14	1.93	1.93	1.93	-9.81%	2,534
Jun 5, 2026	2.14	2.14	2.14	2.14	2.14	7.00%	50
Jun 3, 2026	2.00	2.00	2.00	2.00	2.00	-6.54%	22
Jun 2, 2026	2.14	2.14	2.14	2.14	2.14	7.00%	100
May 29, 2026	2.04	2.04	2.00	2.00	2.00	-1.96%	1,238
May 28, 2026	2.10	2.10	2.04	2.04	2.04	-2.86%	1,700
May 27, 2026	2.10	2.10	2.10	2.10	2.10	-	1
May 26, 2026	2.10	2.10	2.10	2.10	2.10	-1.87%	30
May 21, 2026	2.14	2.14	2.14	2.14	2.14	-2.73%	320
May 20, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	100
May 18, 2026	2.22	2.22	2.22	2.22	2.22	-	52
May 13, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	20
May 12, 2026	2.20	2.20	2.20	2.20	2.20	-	73
May 8, 2026	2.20	2.20	2.20	2.20	2.20	4.76%	1
May 7, 2026	2.20	2.20	2.10	2.10	2.10	-3.67%	11
May 6, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	135
May 4, 2026	2.20	2.20	2.20	2.20	2.20	4.76%	101
Apr 30, 2026	2.10	2.10	2.10	2.10	2.10	-5.41%	201
Apr 27, 2026	2.10	2.22	2.08	2.22	2.22	0.91%	2,221
Apr 20, 2026	2.12	2.22	2.12	2.20	2.20	-	1,551
Apr 17, 2026	2.20	2.20	2.20	2.20	2.20	4.76%	101
Apr 15, 2026	2.10	2.10	2.10	2.10	2.10	-3.67%	10
Apr 14, 2026	2.10	2.18	2.10	2.18	2.18	-1.80%	656
Apr 9, 2026	2.22	2.22	2.22	2.22	2.22	-	562
Apr 8, 2026	2.22	2.22	2.22	2.22	2.22	5.71%	63
Apr 7, 2026	2.10	2.10	2.10	2.10	2.10	-7.08%	350
Apr 6, 2026	2.08	2.26	2.08	2.26	2.26	8.65%	211
Apr 3, 2026	2.24	2.24	2.08	2.08	2.08	-7.14%	1,024
Apr 2, 2026	2.10	2.24	2.10	2.24	2.24	-	929
Mar 31, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	20
Mar 30, 2026	2.26	2.26	2.26	2.26	2.26	7.62%	2
Mar 26, 2026	2.10	2.10	2.10	2.10	2.10	-7.08%	2
Mar 19, 2026	2.26	2.26	2.26	2.26	2.26	7.62%	10
Mar 18, 2026	2.10	2.10	2.10	2.10	2.10	-7.08%	10
Mar 17, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	50
Mar 16, 2026	2.30	2.30	2.12	2.28	2.28	-0.87%	2,908
Mar 12, 2026	2.30	2.30	2.30	2.30	2.30	3.60%	35
Mar 10, 2026	2.24	2.24	2.22	2.22	2.22	-3.48%	250
Mar 6, 2026	2.30	2.30	2.30	2.30	2.30	-	650
Mar 4, 2026	2.30	2.30	2.30	2.30	2.30	-	42
Feb 25, 2026	2.30	2.30	2.30	2.30	2.30	-	200
Feb 24, 2026	2.30	2.30	2.24	2.30	2.30	-	360
Feb 23, 2026	2.30	2.30	2.30	2.30	2.30	-	2,000
Feb 17, 2026	2.30	2.30	2.30	2.30	2.30	2.68%	150
Feb 13, 2026	2.30	2.30	2.24	2.24	2.24	-	321
Feb 12, 2026	2.24	2.24	2.24	2.24	2.24	-	19
Feb 11, 2026	2.24	2.24	2.24	2.24	2.24	-2.61%	99
Feb 10, 2026	2.30	2.30	2.30	2.30	2.30	-	485