SFLoration Ltd

SFL
🏛️ usa →
7.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.03 8.18 7.93 8.15 0.7M
2021-12-30 8.05 8.15 8.02 8.04 0.8M
2021-12-29 8.14 8.14 7.98 8.01 0.6M
2021-12-28 8.10 8.22 8.06 8.14 0.7M
2021-12-27 8.10 8.12 7.95 8.10 0.9M
2021-12-23 8.17 8.24 8.04 8.05 1.1M
2021-12-22 8.09 8.19 8.00 8.16 0.7M
2021-12-21 8.13 8.28 8.08 8.09 0.8M
2021-12-20 7.73 8.03 7.66 8.01 1.2M
2021-12-17 7.99 8.07 7.85 7.92 3.8M
2021-12-16 8.07 8.20 8.01 8.06 1.1M
2021-12-15 8.00 8.13 7.84 8.02 1.5M
2021-12-14 8.47 8.56 8.04 8.05 1.4M
2021-12-13 8.89 8.89 8.68 8.70 1.2M
2021-12-10 8.88 8.92 8.82 8.92 0.8M
2021-12-09 8.80 8.88 8.67 8.85 0.6M
2021-12-08 8.94 9.01 8.90 8.93 0.7M
2021-12-07 8.88 9.07 8.82 8.89 1.1M
2021-12-06 8.51 8.84 8.46 8.77 1.1M
2021-12-03 8.50 8.54 8.39 8.47 0.9M
2021-12-02 8.20 8.50 8.17 8.47 0.7M
2021-12-01 8.46 8.46 8.12 8.14 1.3M
2021-11-30 8.30 8.40 8.19 8.34 0.7M
2021-11-29 8.40 8.51 8.32 8.34 0.8M
2021-11-26 8.30 8.35 8.14 8.34 0.8M
2021-11-24 8.35 8.52 8.35 8.48 0.7M
2021-11-23 8.49 8.60 8.35 8.37 1.9M
2021-11-22 8.25 8.54 8.25 8.45 1.1M
2021-11-19 8.35 8.43 8.24 8.27 1.0M
2021-11-18 8.55 8.64 8.43 8.49 1.0M
2021-11-17 8.64 8.76 8.55 8.58 0.9M
2021-11-16 9.05 9.06 8.63 8.64 1.3M
2021-11-15 9.10 9.10 8.78 9.03 1.3M
2021-11-12 9.06 9.17 8.95 9.07 1.4M
2021-11-11 8.24 9.12 8.20 9.04 3.5M
2021-11-10 8.14 8.27 8.02 8.11 1.2M
2021-11-09 7.89 8.12 7.80 8.10 1.1M
2021-11-08 8.00 8.10 7.96 7.99 0.7M
2021-11-05 8.00 8.08 7.88 8.00 0.7M
2021-11-04 8.07 8.17 7.85 7.92 0.6M
2021-11-03 7.85 8.01 7.80 7.94 0.7M
2021-11-02 8.02 8.03 7.85 7.85 0.7M
2021-11-01 7.89 8.10 7.86 8.07 0.8M
2021-10-29 8.01 8.09 7.89 7.91 0.8M
2021-10-27 8.12 8.16 7.98 8.04 0.8M
2021-10-26 8.27 8.28 8.12 8.14 0.9M
2021-10-25 8.42 8.50 8.19 8.25 1.1M
2021-10-22 8.43 8.46 8.26 8.35 1.2M
2021-10-21 8.69 8.69 8.33 8.37 0.8M
2021-10-20 8.68 8.72 8.52 8.68 0.8M
2021-10-19 8.43 8.77 8.42 8.68 1.2M
2021-10-18 8.25 8.36 8.23 8.36 0.6M
2021-10-15 8.34 8.41 8.19 8.20 0.8M
2021-10-14 8.36 8.42 8.16 8.19 0.8M
2021-10-13 8.20 8.27 8.09 8.26 0.6M
2021-10-12 8.30 8.35 8.19 8.22 0.8M
2021-10-11 8.30 8.42 8.25 8.34 0.7M
2021-10-08 8.30 8.43 8.21 8.21 0.6M
2021-10-07 8.43 8.43 8.24 8.24 0.8M
2021-10-06 8.35 8.40 8.24 8.35 0.7M
2021-10-05 8.38 8.55 8.33 8.42 0.7M
2021-10-04 8.49 8.56 8.35 8.38 0.9M
2021-10-01 8.45 8.62 8.45 8.53 0.9M
2021-09-30 8.29 8.44 8.25 8.38 1.0M
2021-09-29 8.28 8.33 8.17 8.27 0.9M
2021-09-28 8.19 8.33 8.11 8.28 1.0M
2021-09-27 7.93 8.28 7.93 8.15 0.8M
2021-09-24 7.85 8.03 7.84 7.93 0.7M
2021-09-23 7.91 7.93 7.78 7.88 0.7M
2021-09-22 7.83 7.98 7.83 7.91 0.7M
2021-09-21 7.74 7.85 7.66 7.71 0.8M
2021-09-20 7.82 7.82 7.59 7.65 1.2M
2021-09-17 8.05 8.08 7.95 7.99 1.1M
2021-09-16 8.17 8.17 8.01 8.07 0.7M
2021-09-15 8.01 8.13 7.95 8.12 1.0M
2021-09-14 8.14 8.15 7.88 7.98 0.9M
2021-09-13 8.34 8.41 8.25 8.25 0.9M
2021-09-10 8.40 8.45 8.25 8.25 0.8M
2021-09-09 8.31 8.42 8.16 8.32 0.8M
2021-09-08 8.40 8.43 8.30 8.31 0.6M
2021-09-07 8.38 8.57 8.34 8.39 0.9M
2021-09-03 8.32 8.36 8.26 8.35 0.9M
2021-09-02 8.26 8.34 8.24 8.29 1.4M
2021-09-01 8.03 8.27 8.00 8.23 1.0M
2021-08-31 8.11 8.13 7.95 8.03 0.8M
2021-08-30 8.06 8.13 7.93 8.09 1.1M
2021-08-27 7.99 8.16 7.97 8.07 0.8M
2021-08-26 8.03 8.19 7.91 8.01 1.2M
2021-08-25 7.96 8.04 7.87 8.01 1.2M
2021-08-24 7.80 8.00 7.78 7.94 1.4M
2021-08-23 7.64 7.79 7.57 7.75 1.2M
2021-08-20 7.50 7.60 7.41 7.53 1.5M
2021-08-19 7.30 7.76 7.25 7.55 2.9M
2021-08-18 7.15 7.23 7.07 7.17 1.7M
2021-08-17 7.05 7.21 6.99 7.04 1.8M
2021-08-16 7.15 7.18 7.03 7.12 0.9M
2021-08-13 7.12 7.24 7.05 7.15 0.8M
2021-08-12 7.29 7.29 7.07 7.16 1.0M
2021-08-11 7.06 7.32 7.04 7.27 1.9M
2021-08-10 6.73 7.12 6.71 7.06 1.9M
2021-08-09 6.82 6.83 6.67 6.73 1.0M
2021-08-06 6.89 6.97 6.80 6.84 0.6M
2021-08-05 6.81 6.91 6.77 6.85 0.8M
2021-08-04 6.82 6.85 6.71 6.72 1.0M
2021-08-03 6.90 6.96 6.72 6.95 1.2M
2021-08-02 6.88 7.06 6.87 6.90 0.7M
2021-07-30 6.96 7.01 6.83 6.87 0.7M
2021-07-29 7.10 7.11 6.95 6.97 0.8M
2021-07-28 6.97 7.06 6.89 7.01 0.8M
2021-07-27 7.04 7.05 6.90 6.93 0.8M
2021-07-26 7.12 7.25 7.08 7.11 0.7M
2021-07-23 7.12 7.12 6.98 7.04 0.5M
2021-07-22 7.21 7.23 7.07 7.08 0.9M
2021-07-21 7.03 7.22 7.02 7.18 1.1M
2021-07-20 6.90 6.97 6.77 6.92 1.1M
2021-07-19 6.91 6.94 6.76 6.86 1.8M
2021-07-16 7.27 7.29 7.02 7.04 1.1M
2021-07-15 7.21 7.29 7.17 7.25 0.8M
2021-07-14 7.25 7.39 7.22 7.28 0.8M
2021-07-13 7.40 7.42 7.20 7.21 1.1M
2021-07-12 7.49 7.49 7.37 7.48 0.8M
2021-07-09 7.48 7.59 7.47 7.52 0.8M
2021-07-08 7.45 7.57 7.37 7.42 1.2M
2021-07-07 7.64 7.70 7.47 7.56 1.3M
2021-07-06 7.67 7.70 7.56 7.67 0.8M
2021-07-02 7.70 7.76 7.59 7.61 0.9M
2021-07-01 7.77 7.82 7.63 7.68 0.8M
2021-06-30 7.63 7.75 7.63 7.65 1.3M
2021-06-29 7.80 7.85 7.62 7.63 1.1M
2021-06-28 8.06 8.06 7.71 7.79 1.7M
2021-06-25 8.22 8.28 8.04 8.06 2.8M
2021-06-24 8.08 8.17 8.02 8.15 1.5M
2021-06-23 8.07 8.17 8.02 8.05 0.9M
2021-06-22 8.10 8.11 8.00 8.07 0.8M
2021-06-21 7.98 8.25 7.98 8.11 1.1M
2021-06-18 8.00 8.02 7.86 7.92 1.6M
2021-06-17 8.46 8.57 8.06 8.16 1.4M
2021-06-16 8.40 8.64 8.37 8.54 1.7M
2021-06-15 8.55 8.57 8.33 8.42 1.2M
2021-06-14 8.61 8.69 8.49 8.52 1.2M
2021-06-11 8.71 8.77 8.56 8.61 1.5M
2021-06-10 8.73 8.86 8.72 8.81 1.7M
2021-06-09 8.73 8.75 8.62 8.70 1.0M
2021-06-08 8.69 8.76 8.63 8.71 1.0M
2021-06-07 8.64 8.71 8.55 8.65 1.1M
2021-06-04 8.70 8.74 8.60 8.62 0.8M
2021-06-03 8.74 8.77 8.53 8.65 1.0M
2021-06-02 8.89 8.89 8.69 8.74 0.9M
2021-06-01 8.75 8.87 8.70 8.80 1.3M
2021-05-28 8.66 8.69 8.49 8.66 1.0M
2021-05-27 8.81 8.85 8.62 8.64 0.9M
2021-05-26 8.80 8.90 8.65 8.78 0.8M
2021-05-25 8.89 8.97 8.66 8.70 1.3M
2021-05-24 8.79 8.98 8.60 8.94 1.4M
2021-05-21 8.93 9.05 8.79 8.80 0.9M
2021-05-20 8.88 8.91 8.73 8.88 0.8M
2021-05-19 8.72 8.98 8.61 8.90 0.9M
2021-05-18 8.87 8.98 8.81 8.83 0.7M
2021-05-17 8.75 8.91 8.55 8.83 0.7M
2021-05-14 8.90 9.02 8.82 8.85 1.3M
2021-05-13 8.30 8.82 8.24 8.79 1.6M
2021-05-12 8.17 8.32 8.05 8.18 0.9M
2021-05-11 8.15 8.19 7.93 7.95 0.8M
2021-05-10 8.17 8.38 8.17 8.29 1.1M
2021-05-07 8.00 8.17 7.95 8.12 0.6M
2021-05-06 8.07 8.09 7.80 8.00 0.7M
2021-05-05 7.90 7.98 7.85 7.90 0.6M
2021-05-04 8.17 8.24 7.86 7.87 0.8M
2021-05-03 7.85 8.19 7.81 8.16 1.3M
2021-04-30 7.84 7.91 7.72 7.76 0.7M
2021-04-29 7.87 7.96 7.86 7.92 0.9M
2021-04-28 7.69 7.86 7.69 7.80 0.9M
2021-04-27 7.68 7.77 7.58 7.67 0.6M
2021-04-26 7.68 7.80 7.65 7.68 0.8M
2021-04-23 7.61 7.74 7.54 7.66 0.7M
2021-04-22 7.78 7.81 7.62 7.62 0.6M
2021-04-21 7.57 7.78 7.49 7.77 0.7M
2021-04-20 7.64 7.70 7.43 7.57 1.0M
2021-04-19 7.46 7.74 7.46 7.65 1.2M
2021-04-16 7.37 7.47 7.36 7.42 0.7M
2021-04-15 7.43 7.52 7.28 7.37 0.9M
2021-04-14 7.41 7.60 7.40 7.41 1.2M
2021-04-13 7.52 7.54 7.29 7.38 1.2M
2021-04-12 7.83 7.89 7.46 7.54 1.7M
2021-04-09 7.99 8.04 7.84 7.89 1.1M
2021-04-08 8.05 8.07 7.89 8.00 1.3M
2021-04-07 8.04 8.09 7.99 8.05 1.2M
2021-04-06 8.07 8.17 7.98 8.01 0.9M
2021-04-05 8.20 8.23 8.00 8.07 0.9M
2021-04-01 8.03 8.16 7.97 8.16 1.3M
2021-03-31 8.10 8.22 8.02 8.02 1.1M
2021-03-30 8.30 8.41 8.13 8.15 1.1M
2021-03-29 8.47 8.47 8.12 8.38 1.9M
2021-03-26 8.37 8.66 8.36 8.49 2.7M
2021-03-25 7.98 8.25 7.80 8.16 1.8M
2021-03-24 7.97 8.33 7.97 7.99 1.4M
2021-03-23 8.12 8.14 7.79 7.85 1.2M
2021-03-22 8.36 8.53 8.16 8.16 0.7M
2021-03-19 8.22 8.44 7.95 8.35 1.9M
2021-03-18 8.25 8.56 8.18 8.20 1.4M
2021-03-17 8.04 8.36 8.04 8.30 1.0M
2021-03-16 8.14 8.21 8.03 8.06 1.0M
2021-03-15 8.00 8.24 8.00 8.22 1.0M
2021-03-12 8.19 8.25 8.02 8.02 2.8M
2021-03-11 8.31 8.53 8.16 8.30 1.8M
2021-03-10 7.74 8.30 7.73 8.29 1.6M
2021-03-09 7.86 7.98 7.60 7.72 1.6M
2021-03-08 7.90 7.97 7.68 7.91 1.3M
2021-03-05 8.10 8.10 7.71 7.85 1.3M
2021-03-04 7.90 8.46 7.82 7.94 3.0M
2021-03-03 7.83 8.05 7.83 7.93 1.3M
2021-03-02 7.48 7.98 7.48 7.80 1.4M
2021-03-01 7.67 7.81 7.45 7.45 1.0M
2021-02-26 7.81 7.82 7.51 7.54 1.2M
2021-02-25 8.03 8.17 7.88 7.89 1.1M
2021-02-24 7.88 8.11 7.80 7.94 0.9M
2021-02-23 8.05 8.08 7.79 7.83 1.1M
2021-02-22 7.70 8.11 7.70 8.04 1.6M
2021-02-19 7.45 7.79 7.42 7.69 1.2M
2021-02-18 7.56 7.59 7.36 7.41 1.1M
2021-02-17 7.96 7.97 7.61 7.66 1.4M
2021-02-16 7.95 8.11 7.76 8.10 1.7M
2021-02-12 7.30 7.77 7.25 7.69 1.6M
2021-02-11 7.24 7.38 7.11 7.33 1.3M
2021-02-10 7.09 7.35 7.09 7.33 1.6M
2021-02-09 7.06 7.09 6.86 7.03 0.8M
2021-02-08 6.94 7.06 6.88 7.02 1.2M
2021-02-05 6.84 6.98 6.84 6.94 0.9M
2021-02-04 6.84 6.96 6.69 6.76 0.7M
2021-02-03 6.60 6.82 6.56 6.78 0.7M
2021-02-02 6.64 6.67 6.50 6.61 0.7M
2021-02-01 6.40 6.56 6.32 6.52 0.9M
2021-01-29 6.29 6.59 6.28 6.32 1.1M
2021-01-28 6.46 6.60 6.28 6.34 0.9M
2021-01-27 6.45 6.57 6.33 6.40 1.1M
2021-01-26 6.67 6.76 6.53 6.55 0.7M
2021-01-25 6.75 6.76 6.48 6.65 1.1M
2021-01-22 6.55 6.70 6.45 6.70 0.8M
2021-01-21 6.79 6.83 6.60 6.62 0.7M
2021-01-20 6.81 6.82 6.67 6.79 0.7M
2021-01-19 7.00 7.01 6.71 6.82 1.0M
2021-01-15 6.96 6.96 6.80 6.89 0.8M
2021-01-14 6.80 7.18 6.78 7.07 1.1M
2021-01-13 7.05 7.05 6.77 6.79 0.7M
2021-01-12 6.66 7.03 6.60 6.92 1.0M
2021-01-11 6.71 6.71 6.52 6.63 1.1M
2021-01-08 6.78 7.04 6.66 6.77 1.7M
2021-01-07 6.33 6.77 6.29 6.72 1.6M
2021-01-06 6.47 6.55 6.26 6.30 1.4M
2021-01-05 6.45 6.59 6.28 6.34 1.4M
2021-01-04 6.39 6.50 6.31 6.47 1.7M