SFD S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	2.75	2.75	2.74	2.74	2.74	-0.36%	408
Mar 10, 2026	2.67	2.75	2.61	2.75	2.75	2.61%	6,597
Mar 9, 2026	2.77	2.77	2.56	2.68	2.68	-3.60%	30,007
Mar 6, 2026	2.74	2.80	2.68	2.78	2.78	1.46%	67,211
Mar 5, 2026	2.79	2.79	2.65	2.74	2.74	-1.79%	8,156
Mar 4, 2026	2.77	2.79	2.73	2.79	2.79	0.72%	2,930
Mar 3, 2026	2.80	2.80	2.74	2.77	2.77	-1.07%	2,915
Mar 2, 2026	2.79	2.80	2.77	2.80	2.80	0.36%	8,383
Feb 27, 2026	2.77	2.80	2.75	2.79	2.79	0.72%	6,400
Feb 26, 2026	2.90	2.90	2.75	2.77	2.77	-4.48%	15,919
Feb 25, 2026	2.87	2.90	2.87	2.90	2.90	1.05%	4,601
Feb 24, 2026	2.85	2.87	2.83	2.87	2.87	-0.35%	3,394
Feb 23, 2026	2.81	2.89	2.81	2.88	2.88	2.49%	23,236
Feb 20, 2026	2.84	2.89	2.78	2.81	2.81	-2.77%	292,334
Feb 19, 2026	2.86	2.89	2.84	2.89	2.89	-0.34%	3,741
Feb 18, 2026	2.88	2.96	2.82	2.90	2.90	0.69%	14,677
Feb 17, 2026	2.81	2.99	2.81	2.88	2.88	2.13%	42,368
Feb 16, 2026	3.07	3.17	2.82	2.82	2.82	-3.75%	148,732
Feb 13, 2026	2.80	2.93	2.80	2.93	2.93	3.90%	42,618
Feb 12, 2026	2.82	2.82	2.76	2.82	2.82	0.71%	4,083
Feb 11, 2026	2.80	2.81	2.76	2.80	2.80	0.72%	7,336
Feb 10, 2026	2.77	2.80	2.72	2.78	2.78	0.72%	59,506
Feb 9, 2026	2.79	2.79	2.75	2.76	2.76	-1.08%	3,496
Feb 6, 2026	2.79	2.79	2.72	2.79	2.79	0.36%	3,026
Feb 5, 2026	2.80	2.80	2.74	2.78	2.78	-0.36%	30,751
Feb 4, 2026	2.73	2.80	2.72	2.79	2.79	1.09%	17,380
Feb 3, 2026	2.86	2.86	2.71	2.76	2.76	-3.50%	51,143
Feb 2, 2026	2.74	2.86	2.73	2.86	2.86	2.14%	28,975
Jan 30, 2026	2.86	2.90	2.73	2.80	2.80	-2.10%	32,725
Jan 29, 2026	2.88	2.88	2.75	2.86	2.86	-0.69%	32,730
Jan 28, 2026	2.81	2.89	2.74	2.88	2.88	0.70%	118,196
Jan 27, 2026	2.90	2.93	2.79	2.86	2.86	-2.39%	43,215
Jan 26, 2026	2.98	2.98	2.85	2.93	2.93	-1.68%	53,072
Jan 23, 2026	2.90	2.98	2.90	2.98	2.98	1.02%	7,026
Jan 22, 2026	2.95	2.97	2.86	2.95	2.95	-	30,480
Jan 21, 2026	2.95	2.95	2.88	2.95	2.95	-	51,576
Jan 20, 2026	2.96	2.96	2.90	2.95	2.95	-0.34%	4,051
Jan 19, 2026	3.00	3.06	2.86	2.96	2.96	-2.95%	35,757
Jan 16, 2026	3.00	3.05	2.92	3.05	3.05	1.67%	17,699
Jan 15, 2026	2.98	3.05	2.94	3.00	3.00	1.35%	8,059
Jan 14, 2026	2.96	3.00	2.92	2.96	2.96	-1.33%	4,912
Jan 13, 2026	2.91	3.07	2.91	3.00	3.00	2.39%	30,511
Jan 12, 2026	2.89	2.95	2.75	2.93	2.93	3.17%	196,320
Jan 9, 2026	3.00	3.00	2.84	2.84	2.84	-5.33%	33,258
Jan 8, 2026	3.07	3.09	2.94	3.00	3.00	-1.96%	27,572
Jan 7, 2026	3.18	3.20	2.98	3.06	3.06	-3.77%	70,127
Jan 5, 2026	3.38	3.59	3.08	3.18	3.18	6.00%	43,510
Jan 2, 2026	3.02	3.02	2.92	3.00	3.00	-0.66%	10,404
Dec 30, 2025	2.92	3.03	2.90	3.02	3.02	0.67%	15,051
Dec 29, 2025	2.99	3.04	2.94	3.00	3.00	-	4,717