SFI (MOEX:SFIN)
Russia · Delayed Price · Currency is RUB 613.60
+8.20 (1.35%)
At close: Jul 8, 2022
SFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 614.20 | 615.00 | 604.00 | 613.60 | 613.60 | 1.35% | 950 |
| Jul 7, 2022 | 614.20 | 614.40 | 605.40 | 605.40 | 605.40 | -0.82% | 600 |
| Jul 6, 2022 | 611.80 | 614.20 | 605.40 | 610.40 | 610.40 | 1.53% | 690 |
| Jul 5, 2022 | 610.60 | 611.80 | 601.20 | 601.20 | 601.20 | -1.57% | 1,040 |
| Jul 4, 2022 | 609.60 | 615.20 | 603.20 | 610.80 | 610.80 | 1.19% | 2,380 |
| Jul 1, 2022 | 597.60 | 611.40 | 597.00 | 603.60 | 603.60 | 2.93% | 2,480 |
| Jun 30, 2022 | 607.40 | 613.60 | 578.00 | 586.40 | 586.40 | -4.34% | 3,730 |
| Jun 29, 2022 | 602.00 | 616.00 | 593.80 | 613.00 | 613.00 | 3.90% | 5,160 |
| Jun 28, 2022 | 572.60 | 600.40 | 569.20 | 590.00 | 590.00 | 3.65% | 5,390 |
| Jun 27, 2022 | 566.20 | 576.40 | 560.20 | 569.20 | 569.20 | 0.71% | 2,780 |
| Jun 24, 2022 | 553.80 | 573.80 | 552.40 | 565.20 | 565.20 | 2.39% | 3,530 |
| Jun 23, 2022 | 549.00 | 554.00 | 545.20 | 552.00 | 552.00 | - | 2,200 |
| Jun 22, 2022 | 559.00 | 563.80 | 548.00 | 552.00 | 552.00 | -0.54% | 2,250 |
| Jun 21, 2022 | 547.40 | 569.40 | 501.20 | 555.00 | 555.00 | 2.85% | 6,310 |
| Jun 20, 2022 | 544.00 | 549.40 | 535.40 | 539.60 | 539.60 | 0.97% | 2,370 |
| Jun 17, 2022 | 539.20 | 539.20 | 527.60 | 534.40 | 534.40 | 0.64% | 2,270 |
| Jun 16, 2022 | 546.40 | 555.00 | 526.00 | 531.00 | 531.00 | -3.31% | 4,190 |
| Jun 15, 2022 | 555.80 | 555.80 | 544.60 | 549.20 | 549.20 | 0.26% | 2,190 |
| Jun 14, 2022 | 549.40 | 555.60 | 542.60 | 547.80 | 547.80 | 2.32% | 2,510 |
| Jun 10, 2022 | 553.60 | 572.40 | 533.80 | 535.40 | 535.40 | -1.54% | 5,340 |
| Jun 9, 2022 | 536.80 | 555.00 | 536.80 | 543.80 | 543.80 | 1.84% | 5,540 |
| Jun 8, 2022 | 521.00 | 552.20 | 521.00 | 534.00 | 534.00 | 2.46% | 3,370 |
| Jun 7, 2022 | 529.80 | 529.80 | 521.20 | 521.20 | 521.20 | -1.03% | 2,440 |
| Jun 6, 2022 | 523.40 | 526.60 | 518.00 | 526.60 | 526.60 | 0.61% | 2,920 |
| Jun 3, 2022 | 514.00 | 524.00 | 514.00 | 523.40 | 523.40 | 1.63% | 2,940 |
| Jun 2, 2022 | 514.20 | 515.40 | 506.00 | 515.00 | 515.00 | 0.63% | 3,000 |
| Jun 1, 2022 | 514.40 | 516.60 | 510.40 | 511.80 | 511.80 | -1.12% | 3,890 |
| May 31, 2022 | 517.80 | 521.40 | 514.20 | 517.60 | 517.60 | -0.84% | 2,950 |
| May 30, 2022 | 503.60 | 545.00 | 495.20 | 522.00 | 522.00 | 4.19% | 3,600 |
| May 27, 2022 | 492.80 | 501.00 | 490.00 | 501.00 | 501.00 | 1.05% | 3,200 |
| May 26, 2022 | 495.00 | 495.80 | 490.00 | 495.80 | 495.80 | 1.14% | 3,130 |
| May 25, 2022 | 482.00 | 493.00 | 477.20 | 490.20 | 490.20 | 2.00% | 3,140 |
| May 24, 2022 | 467.00 | 480.60 | 466.40 | 480.60 | 480.60 | 1.48% | 3,150 |
| May 23, 2022 | 468.40 | 473.60 | 468.40 | 473.60 | 473.60 | 0.59% | 3,230 |
| May 20, 2022 | 469.20 | 477.80 | 467.20 | 470.80 | 470.80 | 1.77% | 6,720 |
| May 19, 2022 | 454.20 | 462.60 | 454.20 | 462.60 | 462.60 | 1.67% | 3,390 |
| May 18, 2022 | 448.60 | 455.00 | 448.60 | 455.00 | 455.00 | 0.66% | 3,370 |
| May 17, 2022 | 440.60 | 455.00 | 440.60 | 452.00 | 452.00 | 1.57% | 4,440 |
| May 16, 2022 | 444.00 | 445.00 | 444.00 | 445.00 | 445.00 | 0.09% | 3,380 |
| May 13, 2022 | 436.00 | 445.00 | 435.80 | 444.60 | 444.60 | 1.05% | 3,740 |
| May 12, 2022 | 439.80 | 440.00 | 439.60 | 440.00 | 440.00 | 0.23% | 3,460 |
| May 11, 2022 | 440.20 | 440.20 | 437.20 | 439.00 | 439.00 | -0.23% | 3,420 |
| May 6, 2022 | 434.80 | 440.00 | 434.20 | 440.00 | 440.00 | - | 3,490 |
| May 5, 2022 | 436.00 | 440.00 | 435.80 | 440.00 | 440.00 | 0.23% | 3,550 |
| May 4, 2022 | 433.20 | 441.40 | 433.20 | 439.00 | 439.00 | -0.59% | 220 |
| Apr 29, 2022 | 441.40 | 441.80 | 439.00 | 441.60 | 441.60 | 0.64% | 450 |
| Apr 28, 2022 | 438.60 | 444.80 | 438.60 | 438.80 | 438.80 | -1.30% | 960 |
| Apr 27, 2022 | 440.00 | 445.80 | 440.00 | 444.60 | 444.60 | 0.41% | 640 |
| Apr 26, 2022 | 438.40 | 442.80 | 438.40 | 442.80 | 442.80 | 1.00% | 160 |
| Apr 25, 2022 | 442.00 | 446.20 | 438.20 | 438.40 | 438.40 | -1.39% | 230 |