SFD S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.69	2.71	2.65	2.71	2.71	1.12%	5,907
Aug 6, 2026	2.67	2.69	2.62	2.68	2.68	0.37%	3,067
Aug 5, 2026	2.66	2.67	2.61	2.67	2.67	2.30%	2,019
Aug 4, 2026	2.65	2.68	2.57	2.61	2.61	-0.76%	9,933
Aug 3, 2026	2.67	2.69	2.54	2.63	2.63	-1.50%	8,841
Jul 31, 2026	2.63	2.68	2.63	2.67	2.67	-0.37%	1,348
Jul 30, 2026	2.65	2.68	2.61	2.68	2.68	1.13%	2,494
Jul 29, 2026	2.67	2.68	2.61	2.65	2.65	-0.75%	1,972
Jul 28, 2026	2.59	2.67	2.59	2.67	2.67	2.69%	8,317
Jul 27, 2026	2.69	2.69	2.54	2.60	2.60	-3.35%	18,197
Jul 24, 2026	2.69	2.69	2.64	2.69	2.69	0.75%	2,767
Jul 23, 2026	2.67	2.69	2.67	2.67	2.67	-	1,285
Jul 22, 2026	2.63	2.68	2.63	2.67	2.67	-1.84%	4,863
Jul 21, 2026	2.63	2.74	2.63	2.72	2.72	1.12%	4,877
Jul 20, 2026	2.68	2.69	2.62	2.69	2.69	0.37%	3,269
Jul 17, 2026	2.66	2.69	2.61	2.68	2.68	1.13%	1,600
Jul 16, 2026	2.62	2.65	2.61	2.65	2.65	-1.85%	2,919
Jul 15, 2026	2.67	2.70	2.60	2.70	2.70	2.27%	7,783
Jul 14, 2026	2.76	2.76	2.60	2.64	2.64	-4.00%	11,345
Jul 13, 2026	2.61	2.75	2.61	2.75	2.75	4.96%	13,901
Jul 10, 2026	2.56	2.64	2.52	2.62	2.62	2.34%	4,845
Jul 9, 2026	2.60	2.64	2.43	2.56	2.56	-1.54%	12,284
Jul 8, 2026	2.60	2.63	2.51	2.60	2.60	1.17%	3,166
Jul 7, 2026	2.72	2.72	2.52	2.57	2.57	-5.51%	15,928
Jul 6, 2026	2.68	2.79	2.60	2.72	2.72	6.25%	9,476
Jul 3, 2026	2.60	2.60	2.58	2.60	2.56	1.17%	871
Jul 2, 2026	2.60	2.60	2.56	2.57	2.53	-1.15%	2,229
Jul 1, 2026	2.58	2.60	2.54	2.60	2.56	1.17%	2,688
Jun 30, 2026	2.67	2.67	2.45	2.57	2.53	-3.75%	28,488
Jun 29, 2026	2.67	2.67	2.63	2.67	2.63	-	2,252
Jun 26, 2026	2.65	2.67	2.63	2.67	2.63	-	5,485
Jun 25, 2026	2.68	2.68	2.63	2.67	2.63	-	609
Jun 24, 2026	2.68	2.68	2.61	2.67	2.63	0.38%	1,051
Jun 23, 2026	2.62	2.68	2.62	2.66	2.62	-0.37%	2,238
Jun 22, 2026	2.68	2.68	2.62	2.67	2.63	-0.37%	9,243
Jun 19, 2026	2.66	2.68	2.60	2.68	2.64	1.13%	8,917
Jun 18, 2026	2.65	2.66	2.60	2.65	2.61	-	2,080
Jun 17, 2026	2.62	2.67	2.60	2.65	2.61	-0.75%	1,718
Jun 16, 2026	2.65	2.67	2.60	2.67	2.63	0.75%	6,612
Jun 15, 2026	2.67	2.67	2.58	2.65	2.61	-0.75%	5,481
Jun 12, 2026	2.62	2.67	2.60	2.67	2.63	1.14%	4,573
Jun 11, 2026	2.66	2.66	2.61	2.64	2.60	-0.75%	3,125
Jun 10, 2026	2.68	2.68	2.62	2.66	2.62	0.38%	2,847
Jun 9, 2026	2.63	2.67	2.63	2.65	2.61	-0.75%	2,183
Jun 8, 2026	2.65	2.67	2.63	2.67	2.63	0.75%	5,110
Jun 5, 2026	2.63	2.68	2.62	2.65	2.61	-1.12%	1,339
Jun 3, 2026	2.69	2.69	2.62	2.68	2.64	1.90%	10,002
Jun 2, 2026	2.69	2.69	2.63	2.63	2.59	-	2,032
Jun 1, 2026	2.64	2.71	2.63	2.63	2.59	-0.75%	5,947
May 29, 2026	2.70	2.72	2.64	2.65	2.61	-1.85%	9,900