SFLoration Ltd

SFL
🏛️ usa →
7.64
Last Update: 2025-10-01
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
2022-12-30 9.17 9.28 9.10 9.22 0.8M
2022-12-29 9.12 9.23 9.05 9.18 0.6M
2022-12-28 9.28 9.28 9.06 9.08 0.8M
2022-12-27 9.40 9.41 9.26 9.30 0.4M
2022-12-23 9.25 9.41 9.16 9.40 0.5M
2022-12-22 9.45 9.50 9.08 9.18 1.0M
2022-12-21 9.38 9.49 9.30 9.48 0.8M
2022-12-20 9.10 9.33 9.10 9.25 1.0M
2022-12-19 9.19 9.21 9.05 9.11 0.8M
2022-12-16 9.16 9.25 9.09 9.14 1.0M
2022-12-15 9.25 9.39 9.22 9.29 0.9M
2022-12-14 9.51 9.54 9.24 9.27 0.9M
2022-12-13 9.52 9.60 9.42 9.48 1.1M
2022-12-12 9.56 9.66 9.51 9.60 1.0M
2022-12-09 9.54 9.59 9.48 9.50 0.7M
2022-12-08 9.53 9.62 9.45 9.53 0.7M
2022-12-07 9.58 9.64 9.37 9.42 1.2M
2022-12-06 9.82 9.88 9.53 9.60 0.9M
2022-12-05 9.98 10.14 9.76 9.80 0.9M
2022-12-02 9.70 10.00 9.70 9.99 0.8M
2022-12-01 9.87 10.00 9.77 9.77 0.6M
2022-11-30 9.87 9.90 9.65 9.79 1.2M
2022-11-29 9.78 9.93 9.71 9.74 0.8M
2022-11-28 9.94 9.94 9.74 9.74 0.9M
2022-11-25 10.01 10.06 9.93 9.98 0.5M
2022-11-23 10.10 10.15 9.88 9.91 1.0M
2022-11-22 9.98 10.15 9.96 10.12 1.1M
2022-11-21 10.02 10.03 9.80 9.88 1.2M
2022-11-18 10.10 10.12 10.01 10.07 1.0M
2022-11-17 9.99 10.14 9.84 10.08 1.3M
2022-11-16 10.57 10.57 9.96 10.10 1.9M
2022-11-15 10.79 10.80 10.61 10.64 1.2M
2022-11-14 10.63 10.82 10.57 10.72 1.1M
2022-11-11 10.40 10.53 10.33 10.47 1.1M
2022-11-10 10.50 10.50 10.19 10.28 0.9M
2022-11-09 10.55 10.61 10.12 10.15 1.0M
2022-11-08 10.43 10.60 10.41 10.57 0.7M
2022-11-07 10.47 10.53 10.37 10.45 0.7M
2022-11-04 10.45 10.54 10.31 10.44 1.1M
2022-11-03 10.25 10.39 10.23 10.25 0.8M
2022-11-02 10.24 10.43 10.16 10.27 0.8M
2022-11-01 10.34 10.41 10.24 10.29 0.7M
2022-10-31 10.01 10.23 9.96 10.20 0.9M
2022-10-28 10.13 10.17 9.93 10.05 0.8M
2022-10-27 10.13 10.22 10.02 10.08 0.7M
2022-10-26 10.00 10.15 9.98 10.01 0.8M
2022-10-25 9.82 9.99 9.74 9.97 0.9M
2022-10-24 9.85 9.91 9.69 9.83 0.9M
2022-10-21 9.78 9.90 9.65 9.79 0.7M
2022-10-20 9.72 9.77 9.59 9.68 0.8M
2022-10-19 9.72 9.81 9.62 9.70 1.0M
2022-10-18 9.63 9.80 9.54 9.77 0.8M
2022-10-17 9.50 9.65 9.46 9.54 0.8M
2022-10-14 9.34 9.46 9.21 9.38 0.7M
2022-10-13 9.09 9.37 9.06 9.34 1.1M
2022-10-12 9.03 9.17 8.92 9.12 0.7M
2022-10-11 8.89 9.14 8.81 9.02 1.0M
2022-10-10 9.20 9.31 8.95 8.96 1.2M
2022-10-07 9.25 9.30 9.10 9.14 1.0M
2022-10-06 9.21 9.43 9.11 9.23 0.6M
2022-10-05 9.35 9.35 9.06 9.19 1.3M
2022-10-04 9.39 9.42 9.23 9.31 1.7M
2022-10-03 9.34 9.53 9.27 9.29 1.1M
2022-09-30 9.14 9.33 9.11 9.11 0.9M
2022-09-29 9.41 9.46 9.06 9.14 1.3M
2022-09-28 9.28 9.50 9.15 9.49 1.0M
2022-09-27 9.35 9.42 9.20 9.28 1.3M
2022-09-26 9.40 9.53 9.18 9.19 1.5M
2022-09-23 9.90 9.93 9.40 9.46 1.7M
2022-09-22 10.28 10.42 10.08 10.08 0.7M
2022-09-21 10.44 10.48 10.15 10.16 0.8M
2022-09-20 10.38 10.44 10.28 10.34 0.7M
2022-09-19 10.12 10.45 10.10 10.38 0.7M
2022-09-16 10.43 10.46 10.23 10.32 0.8M
2022-09-15 10.70 10.70 10.46 10.52 0.5M
2022-09-14 10.62 10.85 10.62 10.79 0.8M
2022-09-13 10.81 10.91 10.74 10.80 0.7M
2022-09-12 10.89 10.94 10.81 10.86 0.4M
2022-09-09 10.78 10.88 10.72 10.77 0.5M
2022-09-08 10.53 10.67 10.45 10.55 0.6M
2022-09-07 10.59 10.62 10.33 10.53 0.7M
2022-09-06 10.93 11.09 10.73 10.79 0.7M
2022-09-02 10.75 10.86 10.62 10.86 0.9M
2022-09-01 10.66 10.66 10.47 10.53 0.7M
2022-08-31 10.58 10.75 10.48 10.70 0.8M
2022-08-30 11.00 11.00 10.67 10.77 0.8M
2022-08-29 11.08 11.20 11.03 11.08 0.7M
2022-08-26 11.21 11.21 10.95 11.08 0.9M
2022-08-25 11.26 11.49 11.13 11.25 0.8M
2022-08-24 11.07 11.21 10.96 11.20 1.3M
2022-08-23 10.99 11.03 10.72 10.85 0.9M
2022-08-22 11.14 11.19 10.86 10.87 1.5M
2022-08-19 11.31 11.31 11.07 11.14 1.5M
2022-08-18 11.36 11.51 11.13 11.32 1.0M
2022-08-17 10.56 11.40 10.51 11.37 1.6M
2022-08-16 10.41 10.57 10.34 10.56 1.1M
2022-08-15 10.33 10.45 10.03 10.41 0.8M
2022-08-12 10.45 10.53 10.32 10.48 0.5M
2022-08-11 10.34 10.53 10.34 10.43 0.7M
2022-08-10 10.32 10.32 10.16 10.24 0.5M
2022-08-09 10.18 10.25 10.10 10.21 0.5M
2022-08-08 9.94 10.10 9.92 10.07 0.6M
2022-08-05 9.75 9.95 9.71 9.91 0.5M
2022-08-04 9.95 9.99 9.76 9.78 0.5M
2022-08-03 10.17 10.17 9.93 9.96 0.4M
2022-08-02 10.20 10.26 10.00 10.05 0.5M
2022-08-01 9.99 10.18 9.86 10.13 0.7M
2022-07-29 10.03 10.06 9.88 9.97 0.5M
2022-07-28 10.04 10.06 9.81 9.93 0.5M
2022-07-27 9.90 10.01 9.81 9.96 0.6M
2022-07-26 9.89 9.93 9.76 9.80 0.4M
2022-07-25 9.80 9.89 9.68 9.81 0.5M
2022-07-22 9.83 9.87 9.60 9.70 0.6M
2022-07-21 9.75 9.83 9.52 9.81 0.6M
2022-07-20 9.85 9.86 9.69 9.82 0.4M
2022-07-19 9.66 9.89 9.63 9.85 0.5M
2022-07-18 9.65 9.81 9.60 9.66 0.7M
2022-07-15 9.46 9.52 9.26 9.48 0.6M
2022-07-14 9.09 9.29 9.02 9.28 0.7M
2022-07-13 9.16 9.44 9.16 9.34 0.6M
2022-07-12 9.19 9.25 9.06 9.17 0.6M
2022-07-11 9.13 9.29 9.07 9.24 0.6M
2022-07-08 9.20 9.24 9.06 9.16 0.6M
2022-07-07 9.12 9.38 9.08 9.09 0.7M
2022-07-06 9.22 9.25 8.71 8.94 1.3M
2022-07-05 9.25 9.27 8.94 9.26 1.7M
2022-07-01 9.43 9.48 9.06 9.41 0.8M
2022-06-30 9.35 9.55 9.27 9.49 0.9M
2022-06-29 9.70 9.70 9.35 9.42 0.7M
2022-06-28 9.63 9.74 9.52 9.58 0.6M
2022-06-27 9.49 9.73 9.46 9.61 0.9M
2022-06-24 9.08 9.30 9.01 9.29 2.6M
2022-06-23 9.27 9.30 8.86 9.02 1.0M
2022-06-22 9.16 9.31 9.09 9.17 1.1M
2022-06-21 9.20 9.57 9.16 9.46 1.2M
2022-06-17 9.42 9.46 8.92 9.02 1.7M
2022-06-16 9.70 9.83 9.31 9.37 2.0M
2022-06-15 9.86 10.07 9.84 9.95 1.2M
2022-06-14 9.99 10.08 9.75 9.83 1.3M
2022-06-13 10.47 10.48 10.14 10.18 1.4M
2022-06-10 10.81 10.89 10.63 10.82 1.0M
2022-06-09 11.10 11.10 10.79 10.82 1.0M
2022-06-08 11.45 11.47 11.01 11.18 1.0M
2022-06-07 11.40 11.46 11.26 11.40 0.6M
2022-06-06 11.45 11.50 11.33 11.41 0.6M
2022-06-03 11.38 11.47 11.24 11.40 0.5M
2022-06-02 11.28 11.49 11.21 11.30 0.7M
2022-06-01 11.30 11.41 11.04 11.33 1.1M
2022-05-31 11.49 11.60 11.08 11.25 1.1M
2022-05-27 11.18 11.38 11.08 11.34 0.6M
2022-05-26 11.42 11.46 11.24 11.25 0.9M
2022-05-25 11.30 11.48 11.22 11.41 1.0M
2022-05-24 11.06 11.24 11.05 11.21 0.8M
2022-05-23 11.20 11.25 11.05 11.16 1.2M
2022-05-20 11.25 11.32 10.90 11.09 1.2M
2022-05-19 10.98 11.31 10.96 11.20 1.3M
2022-05-18 11.30 11.37 10.99 11.07 1.0M
2022-05-17 11.51 11.52 11.18 11.20 1.2M
2022-05-16 10.90 11.55 10.90 11.49 1.4M
2022-05-13 10.50 11.14 10.46 10.87 2.1M
2022-05-12 10.04 10.42 9.74 10.36 1.1M
2022-05-11 10.09 10.25 9.99 10.02 0.7M
2022-05-10 9.80 10.11 9.76 10.00 0.8M
2022-05-09 10.25 10.25 9.65 9.71 1.5M
2022-05-06 10.37 10.41 10.24 10.37 0.8M
2022-05-05 10.40 10.48 10.11 10.28 0.7M
2022-05-04 10.21 10.39 10.13 10.38 0.8M
2022-05-03 9.99 10.25 9.97 10.15 0.7M
2022-05-02 9.91 10.03 9.82 10.00 0.7M
2022-04-29 10.30 10.35 9.90 9.92 0.9M
2022-04-28 10.23 10.35 10.01 10.31 1.0M
2022-04-27 9.95 10.21 9.92 10.13 1.2M
2022-04-26 9.85 10.08 9.76 9.90 1.3M
2022-04-25 10.08 10.10 9.53 9.83 1.8M
2022-04-22 10.31 10.54 10.19 10.30 1.1M
2022-04-21 10.59 10.69 10.25 10.31 1.2M
2022-04-20 10.62 10.68 10.47 10.54 1.1M
2022-04-19 10.66 10.66 10.49 10.57 1.2M
2022-04-18 10.70 10.84 10.54 10.70 1.0M
2022-04-14 10.61 10.75 10.51 10.69 1.2M
2022-04-13 10.51 10.69 10.50 10.56 0.9M
2022-04-12 10.42 10.59 10.38 10.52 1.2M
2022-04-11 10.44 10.45 10.24 10.29 1.3M
2022-04-08 10.25 10.49 10.23 10.45 1.0M
2022-04-07 10.23 10.30 10.11 10.24 0.9M
2022-04-06 10.25 10.36 10.15 10.18 1.0M
2022-04-05 10.38 10.46 10.20 10.20 1.1M
2022-04-04 10.35 10.44 10.25 10.29 0.8M
2022-04-01 10.24 10.51 10.22 10.34 0.8M
2022-03-31 10.17 10.37 10.15 10.18 0.7M
2022-03-30 10.27 10.48 10.17 10.21 1.3M
2022-03-29 10.16 10.20 9.83 10.17 1.0M
2022-03-28 10.17 10.21 10.06 10.17 0.6M
2022-03-25 10.05 10.30 10.02 10.29 1.0M
2022-03-24 10.13 10.13 9.98 10.04 0.5M
2022-03-23 9.98 10.14 9.98 10.10 0.6M
2022-03-22 10.00 10.14 9.88 9.97 0.9M
2022-03-21 9.94 10.22 9.90 10.02 1.8M
2022-03-18 9.82 9.96 9.73 9.96 1.2M
2022-03-17 9.73 9.90 9.72 9.81 0.6M
2022-03-16 9.71 9.89 9.62 9.71 1.0M
2022-03-15 9.60 9.75 9.50 9.66 1.7M
2022-03-14 10.09 10.11 9.79 9.96 1.8M
2022-03-11 10.25 10.32 10.12 10.13 0.7M
2022-03-10 10.20 10.32 10.14 10.29 1.3M
2022-03-09 10.39 10.41 10.02 10.13 2.0M
2022-03-08 10.50 10.67 10.33 10.48 1.8M
2022-03-07 10.35 10.62 10.30 10.35 1.7M
2022-03-04 10.17 10.32 10.01 10.31 0.8M
2022-03-03 10.19 10.28 10.06 10.25 0.8M
2022-03-02 9.97 10.22 9.90 10.16 1.1M
2022-03-01 9.95 10.06 9.79 9.89 0.8M
2022-02-28 9.94 10.21 9.85 9.95 1.2M
2022-02-25 9.85 10.11 9.73 9.97 1.2M
2022-02-24 9.54 9.79 9.38 9.76 2.1M
2022-02-23 9.79 9.93 9.55 9.64 1.6M
2022-02-22 9.85 9.99 9.66 9.81 1.3M
2022-02-18 9.63 9.99 9.54 9.83 1.3M
2022-02-17 9.65 10.09 9.65 9.86 1.8M
2022-02-16 8.95 9.78 8.92 9.74 2.2M
2022-02-15 8.60 8.78 8.54 8.73 0.8M
2022-02-14 8.60 8.68 8.53 8.66 1.0M
2022-02-11 8.55 8.79 8.53 8.70 1.3M
2022-02-10 8.47 8.69 8.47 8.55 0.8M
2022-02-09 8.43 8.50 8.35 8.48 0.6M
2022-02-08 8.58 8.62 8.40 8.44 0.5M
2022-02-07 8.36 8.61 8.36 8.52 0.5M
2022-02-04 8.32 8.37 8.19 8.36 0.5M
2022-02-03 8.48 8.51 8.27 8.30 0.5M
2022-02-02 8.52 8.66 8.37 8.48 0.8M
2022-02-01 8.25 8.53 8.22 8.51 0.8M
2022-01-31 8.29 8.30 8.08 8.20 0.8M
2022-01-28 8.18 8.43 8.14 8.34 0.8M
2022-01-27 8.26 8.35 8.11 8.21 0.8M
2022-01-26 8.32 8.38 8.05 8.12 0.9M
2022-01-25 7.93 8.29 7.86 8.25 0.7M
2022-01-24 7.95 8.02 7.64 7.99 1.3M
2022-01-21 8.13 8.24 8.02 8.03 0.9M
2022-01-20 8.39 8.44 8.23 8.24 0.6M
2022-01-19 8.45 8.49 8.37 8.38 0.5M
2022-01-18 8.55 8.59 8.41 8.45 0.8M
2022-01-14 8.52 8.57 8.41 8.55 0.8M
2022-01-13 8.57 8.61 8.43 8.58 0.7M
2022-01-12 8.63 8.71 8.53 8.57 0.6M
2022-01-11 8.47 8.71 8.38 8.63 0.8M
2022-01-10 8.42 8.47 8.34 8.38 0.6M
2022-01-07 8.43 8.47 8.37 8.43 0.5M
2022-01-06 8.44 8.54 8.40 8.43 0.5M
2022-01-05 8.44 8.56 8.37 8.43 1.1M
2022-01-04 8.58 8.65 8.36 8.39 0.6M
2022-01-03 8.15 8.58 8.15 8.55 1.0M