SFC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	6.75	7.05	6.72	6.85	6.85	1.63%	14,764,907
Sep 7, 2026	6.64	6.76	6.62	6.74	6.74	1.66%	8,291,800
Sep 4, 2026	6.54	6.77	6.50	6.63	6.63	2.16%	10,727,099
Sep 3, 2026	6.69	6.73	6.49	6.49	6.49	-2.55%	6,651,400
Sep 2, 2026	6.69	6.76	6.63	6.66	6.66	-1.19%	4,212,800
Sep 1, 2026	6.70	6.80	6.66	6.74	6.74	0.60%	7,286,683
Aug 31, 2026	6.50	6.70	6.43	6.70	6.70	3.08%	7,587,193
Aug 28, 2026	6.48	6.55	6.46	6.50	6.50	-	4,633,200
Aug 27, 2026	6.58	6.59	6.35	6.50	6.50	-2.11%	8,006,700
Aug 26, 2026	6.66	6.72	6.62	6.64	6.64	-0.75%	4,494,700
Aug 25, 2026	6.47	6.69	6.44	6.69	6.69	3.08%	5,648,749
Aug 24, 2026	6.53	6.61	6.43	6.49	6.49	-1.22%	3,912,000
Aug 21, 2026	6.61	6.61	6.45	6.57	6.57	-0.61%	4,675,759
Aug 20, 2026	6.46	6.62	6.42	6.61	6.61	3.28%	5,575,000
Aug 19, 2026	6.60	6.61	6.39	6.40	6.40	-3.47%	5,965,300
Aug 18, 2026	6.70	6.73	6.55	6.63	6.63	-1.49%	4,394,119
Aug 17, 2026	6.55	6.74	6.51	6.73	6.73	2.28%	5,057,073
Aug 14, 2026	6.61	6.66	6.51	6.58	6.58	-0.30%	3,624,823
Aug 13, 2026	6.70	6.78	6.58	6.60	6.60	-1.79%	4,228,700
Aug 12, 2026	6.60	6.72	6.60	6.72	6.72	1.51%	4,926,120
Aug 11, 2026	6.67	6.68	6.56	6.62	6.62	-0.90%	4,604,800
Aug 10, 2026	6.58	6.69	6.53	6.68	6.68	1.67%	5,600,900
Aug 7, 2026	6.59	6.62	6.41	6.57	6.57	-0.90%	6,301,211
Aug 6, 2026	6.70	6.76	6.55	6.63	6.63	-1.04%	6,175,300
Aug 5, 2026	6.69	6.77	6.61	6.70	6.70	-0.45%	7,774,763
Aug 4, 2026	6.66	6.79	6.62	6.73	6.73	1.20%	7,599,600
Aug 3, 2026	6.60	6.68	6.52	6.65	6.65	0.91%	7,500,600
Jul 31, 2026	6.35	6.61	6.34	6.59	6.59	3.29%	9,855,800
Jul 30, 2026	6.36	6.54	6.33	6.38	6.38	-0.31%	7,239,600
Jul 29, 2026	6.31	6.43	6.31	6.40	6.40	1.43%	5,572,339
Jul 28, 2026	6.25	6.38	6.25	6.31	6.31	0.32%	4,715,300
Jul 27, 2026	6.05	6.30	6.00	6.29	6.29	3.28%	6,647,700
Jul 24, 2026	6.24	6.27	6.05	6.09	6.09	-3.18%	5,172,500
Jul 23, 2026	6.19	6.30	6.12	6.29	6.29	2.11%	5,185,082
Jul 22, 2026	6.22	6.29	6.10	6.16	6.16	-1.91%	6,777,110
Jul 21, 2026	6.25	6.32	6.15	6.28	6.28	0.96%	8,514,900
Jul 20, 2026	6.26	6.47	6.14	6.22	6.22	-0.80%	8,295,500
Jul 17, 2026	6.39	6.53	6.22	6.27	6.27	-2.79%	8,721,198
Jul 16, 2026	6.30	6.51	6.28	6.45	6.45	1.26%	7,828,801
Jul 15, 2026	6.20	6.46	6.18	6.37	6.37	1.92%	8,269,400
Jul 14, 2026	6.11	6.25	5.98	6.25	6.25	3.48%	5,845,238
Jul 13, 2026	6.19	6.29	6.02	6.04	6.04	-3.21%	6,141,757
Jul 10, 2026	6.12	6.35	6.00	6.24	6.24	2.13%	8,096,542
Jul 9, 2026	6.05	6.16	5.94	6.11	6.11	-0.16%	5,638,800
Jul 8, 2026	6.08	6.14	5.97	6.12	6.12	0.99%	5,716,300
Jul 7, 2026	6.26	6.27	6.04	6.06	6.06	-3.19%	4,893,325
Jul 6, 2026	6.33	6.40	6.23	6.26	6.26	-1.42%	5,335,599
Jul 3, 2026	6.35	6.40	6.24	6.35	6.35	1.28%	5,517,629
Jul 2, 2026	6.28	6.42	6.26	6.27	6.27	-0.79%	6,432,461
Jul 1, 2026	6.20	6.38	6.13	6.32	6.32	2.43%	7,891,524