SFD S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.89	2.89	2.70	2.78	2.78	-3.81%	17,845
Apr 22, 2026	2.80	2.89	2.72	2.89	2.89	3.21%	3,088
Apr 21, 2026	2.78	2.87	2.70	2.80	2.80	0.36%	10,020
Apr 20, 2026	2.91	2.91	2.70	2.79	2.79	-1.76%	18,879
Apr 17, 2026	2.80	2.89	2.71	2.84	2.84	-0.35%	6,468
Apr 16, 2026	2.90	2.99	2.78	2.85	2.85	-2.06%	45,110
Apr 15, 2026	2.76	3.00	2.72	2.91	2.91	6.99%	36,322
Apr 14, 2026	2.73	2.75	2.72	2.72	2.72	0.74%	6,604
Apr 13, 2026	2.65	2.73	2.62	2.70	2.70	1.89%	4,781
Apr 10, 2026	2.70	2.74	2.65	2.65	2.65	-	13,450
Apr 9, 2026	2.65	2.70	2.65	2.65	2.65	-1.85%	8,824
Apr 8, 2026	2.62	2.73	2.62	2.70	2.70	0.75%	7,315
Apr 7, 2026	2.65	2.69	2.65	2.68	2.68	-0.74%	2,358
Apr 2, 2026	2.70	2.78	2.65	2.70	2.70	-1.46%	13,246
Apr 1, 2026	2.73	2.75	2.70	2.74	2.74	0.37%	7,644
Mar 31, 2026	2.69	2.73	2.63	2.73	2.73	1.49%	7,315
Mar 30, 2026	2.70	2.70	2.60	2.69	2.69	-0.37%	14,790
Mar 27, 2026	2.69	2.70	2.65	2.70	2.70	0.37%	4,164
Mar 26, 2026	2.74	2.74	2.65	2.69	2.69	-0.37%	7,121
Mar 25, 2026	2.65	2.78	2.64	2.70	2.70	-	11,355
Mar 24, 2026	2.69	2.75	2.69	2.70	2.70	0.37%	12,102
Mar 23, 2026	2.64	2.69	2.62	2.69	2.69	0.75%	9,957
Mar 20, 2026	2.65	2.70	2.61	2.67	2.67	-1.11%	6,480
Mar 19, 2026	2.70	2.75	2.65	2.70	2.70	-	3,402
Mar 18, 2026	2.68	2.70	2.63	2.70	2.70	1.50%	5,805
Mar 17, 2026	2.68	2.68	2.58	2.66	2.66	-0.75%	13,550
Mar 16, 2026	2.63	2.70	2.63	2.68	2.68	-0.37%	5,741
Mar 13, 2026	2.60	2.74	2.60	2.69	2.69	3.46%	4,907
Mar 12, 2026	2.74	2.79	2.52	2.60	2.60	-5.11%	13,095
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