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
2023-12-29 11.36 11.36 11.17 11.28 0.9M
2023-12-28 11.46 11.53 11.33 11.36 0.7M
2023-12-27 11.55 11.67 11.51 11.52 0.6M
2023-12-26 11.73 11.75 11.52 11.62 0.7M
2023-12-22 11.60 11.74 11.60 11.71 0.8M
2023-12-21 11.32 11.55 11.32 11.54 0.9M
2023-12-20 11.39 11.49 11.24 11.25 0.9M
2023-12-19 11.30 11.39 11.25 11.36 0.6M
2023-12-18 11.15 11.42 11.15 11.26 0.9M
2023-12-15 11.07 11.23 10.99 11.10 1.3M
2023-12-14 11.16 11.20 11.00 11.04 1.0M
2023-12-13 11.05 11.24 10.96 11.23 0.9M
2023-12-12 11.07 11.08 10.95 11.04 0.6M
2023-12-11 11.17 11.17 10.99 11.04 0.7M
2023-12-08 11.07 11.17 11.06 11.17 0.5M
2023-12-07 11.10 11.11 10.91 11.00 0.8M
2023-12-06 11.34 11.40 11.03 11.05 1.0M
2023-12-05 11.53 11.57 11.37 11.37 0.6M
2023-12-04 11.55 11.67 11.48 11.53 0.8M
2023-12-01 11.32 11.56 11.31 11.53 0.8M
2023-11-30 11.22 11.49 11.21 11.36 2.2M
2023-11-29 11.23 11.35 11.15 11.23 0.6M
2023-11-28 11.31 11.35 11.15 11.18 0.5M
2023-11-27 11.37 11.38 11.26 11.34 0.6M
2023-11-24 11.20 11.57 11.20 11.37 0.7M
2023-11-22 11.09 11.23 10.97 11.17 0.7M
2023-11-21 11.18 11.23 11.09 11.11 0.6M
2023-11-20 11.22 11.40 11.17 11.20 0.8M
2023-11-17 11.00 11.28 11.00 11.19 0.8M
2023-11-16 11.12 11.16 10.88 10.92 0.5M
2023-11-15 11.25 11.32 11.11 11.19 0.7M
2023-11-14 11.08 11.22 10.96 11.19 1.1M
2023-11-13 10.95 10.99 10.84 10.96 0.6M
2023-11-10 10.85 10.96 10.80 10.88 0.6M
2023-11-09 10.88 11.09 10.74 10.78 0.6M
2023-11-08 10.86 10.95 10.27 10.90 1.9M
2023-11-07 11.06 11.08 10.88 10.98 0.8M
2023-11-06 11.24 11.24 11.09 11.16 0.5M
2023-11-03 11.23 11.29 11.16 11.20 0.5M
2023-11-02 11.11 11.27 11.09 11.26 0.7M
2023-11-01 10.90 11.09 10.83 11.04 0.6M
2023-10-31 10.78 10.94 10.72 10.86 0.5M
2023-10-30 10.89 10.97 10.71 10.78 0.6M
2023-10-27 10.81 10.86 10.74 10.81 0.5M
2023-10-26 10.81 10.85 10.67 10.80 0.7M
2023-10-25 10.84 10.99 10.80 10.83 0.6M
2023-10-24 10.91 11.05 10.88 10.94 0.7M
2023-10-23 10.87 10.95 10.75 10.88 0.5M
2023-10-20 10.95 11.06 10.88 10.91 0.8M
2023-10-19 11.08 11.13 10.91 11.01 0.5M
2023-10-18 11.26 11.28 11.09 11.14 0.5M
2023-10-17 11.16 11.37 11.16 11.22 0.8M
2023-10-16 11.23 11.28 11.03 11.17 0.7M
2023-10-13 11.21 11.29 11.17 11.17 0.6M
2023-10-12 11.23 11.26 11.13 11.14 0.5M
2023-10-11 11.16 11.22 11.07 11.16 0.4M
2023-10-10 11.19 11.27 11.16 11.16 0.5M
2023-10-09 11.19 11.33 11.02 11.21 0.7M
2023-10-06 10.89 11.08 10.87 11.06 0.7M
2023-10-05 10.61 10.91 10.61 10.91 0.8M
2023-10-04 10.74 10.80 10.52 10.65 0.8M
2023-10-03 10.80 10.86 10.71 10.84 0.7M
2023-10-02 11.14 11.15 10.84 10.87 0.8M
2023-09-29 11.25 11.27 11.10 11.15 0.7M
2023-09-28 11.15 11.24 11.13 11.21 0.5M
2023-09-27 11.18 11.28 11.12 11.15 0.5M
2023-09-26 11.04 11.21 11.03 11.07 0.6M
2023-09-25 11.00 11.20 10.92 11.14 0.6M
2023-09-22 10.89 11.12 10.89 11.08 0.5M
2023-09-21 10.94 10.98 10.86 10.88 0.5M
2023-09-20 10.82 11.08 10.81 10.96 0.7M
2023-09-19 10.93 11.06 10.78 10.78 0.5M
2023-09-18 10.84 10.98 10.81 10.89 0.6M
2023-09-15 10.87 11.00 10.76 10.78 1.3M
2023-09-14 10.81 11.04 10.81 10.93 0.7M
2023-09-13 10.90 10.97 10.69 10.72 0.8M
2023-09-12 11.11 11.19 11.09 11.16 0.6M
2023-09-11 11.21 11.24 11.05 11.08 0.6M
2023-09-08 11.02 11.15 10.95 11.15 0.6M
2023-09-07 11.19 11.20 10.93 10.96 1.2M
2023-09-06 11.29 11.35 11.15 11.18 0.8M
2023-09-05 11.48 11.50 11.25 11.25 1.1M
2023-09-01 11.42 11.52 11.39 11.51 0.9M
2023-08-31 11.29 11.39 11.20 11.30 1.0M
2023-08-30 11.26 11.36 11.22 11.29 0.7M
2023-08-29 11.16 11.29 11.14 11.28 0.8M
2023-08-28 11.05 11.29 11.02 11.14 1.3M
2023-08-25 11.00 11.09 10.88 11.04 0.8M
2023-08-24 10.96 11.13 10.91 10.95 1.6M
2023-08-23 10.72 10.88 10.58 10.85 0.9M
2023-08-22 10.78 10.89 10.69 10.78 1.1M
2023-08-21 10.86 11.03 10.72 10.77 1.5M
2023-08-18 10.60 10.97 10.55 10.86 1.3M
2023-08-17 10.48 10.86 10.34 10.80 1.6M
2023-08-16 10.69 10.78 10.57 10.57 1.1M
2023-08-15 10.41 10.74 10.41 10.69 1.6M
2023-08-14 9.99 10.54 9.95 10.53 2.1M
2023-08-11 9.94 10.01 9.94 9.99 0.5M
2023-08-10 10.07 10.09 10.00 10.02 0.6M
2023-08-09 9.99 10.14 9.98 10.05 0.8M
2023-08-08 9.85 9.98 9.82 9.96 0.7M
2023-08-07 9.87 10.00 9.86 9.98 0.8M
2023-08-04 9.96 10.04 9.93 9.93 0.6M
2023-08-03 9.69 9.95 9.68 9.93 0.8M
2023-08-02 9.70 9.73 9.60 9.68 0.6M
2023-08-01 9.86 9.86 9.66 9.75 0.7M
2023-07-31 9.70 9.90 9.70 9.86 0.9M
2023-07-28 9.51 9.70 9.50 9.68 0.8M
2023-07-27 9.55 9.58 9.46 9.49 0.5M
2023-07-26 9.50 9.58 9.43 9.55 0.5M
2023-07-25 9.35 9.55 9.35 9.48 0.7M
2023-07-24 9.35 9.42 9.32 9.35 0.8M
2023-07-21 9.44 9.44 9.26 9.34 0.6M
2023-07-20 9.50 9.52 9.36 9.38 0.5M
2023-07-19 9.42 9.49 9.40 9.42 0.7M
2023-07-18 9.30 9.46 9.30 9.40 0.6M
2023-07-17 9.25 9.34 9.22 9.30 0.7M
2023-07-14 9.51 9.51 9.28 9.29 1.1M
2023-07-13 9.58 9.62 9.53 9.55 0.7M
2023-07-12 9.59 9.69 9.57 9.62 0.8M
2023-07-11 9.50 9.55 9.47 9.52 0.7M
2023-07-10 9.50 9.56 9.43 9.45 0.8M
2023-07-07 9.33 9.55 9.31 9.47 1.4M
2023-07-06 9.48 9.55 9.19 9.38 1.4M
2023-07-05 9.42 9.54 9.35 9.48 0.7M
2023-07-03 9.33 9.52 9.33 9.42 0.6M
2023-06-30 9.34 9.44 9.30 9.33 1.0M
2023-06-29 9.19 9.29 9.17 9.27 0.6M
2023-06-28 9.12 9.16 9.04 9.14 0.6M
2023-06-27 9.17 9.20 9.12 9.12 0.7M
2023-06-26 9.10 9.25 9.08 9.18 1.0M
2023-06-23 9.12 9.21 9.07 9.08 1.9M
2023-06-22 9.22 9.23 9.10 9.21 0.7M
2023-06-21 9.09 9.29 9.09 9.25 0.7M
2023-06-20 9.16 9.16 9.03 9.15 1.1M
2023-06-16 9.21 9.23 9.14 9.19 1.2M
2023-06-15 9.30 9.31 9.08 9.21 1.5M
2023-06-14 9.46 9.57 9.46 9.49 1.1M
2023-06-13 9.43 9.49 9.40 9.49 1.2M
2023-06-12 9.36 9.39 9.25 9.31 1.1M
2023-06-09 9.40 9.49 9.37 9.41 0.8M
2023-06-08 9.44 9.46 9.31 9.41 1.1M
2023-06-07 9.11 9.34 9.11 9.30 1.0M
2023-06-06 8.80 9.07 8.79 9.05 0.9M
2023-06-05 8.98 9.04 8.88 8.89 0.8M
2023-06-02 8.80 8.99 8.80 8.97 1.0M
2023-06-01 8.62 8.74 8.60 8.68 0.9M
2023-05-31 8.63 8.67 8.56 8.58 1.1M
2023-05-30 8.77 8.77 8.67 8.72 0.6M
2023-05-26 8.59 8.76 8.56 8.73 0.8M
2023-05-25 8.75 8.75 8.52 8.56 0.9M
2023-05-24 8.75 8.79 8.64 8.72 0.9M
2023-05-23 8.75 8.87 8.74 8.79 1.0M
2023-05-22 8.71 8.81 8.65 8.72 1.1M
2023-05-19 8.90 8.92 8.71 8.72 1.1M
2023-05-18 8.75 8.86 8.70 8.85 1.8M
2023-05-17 8.54 8.64 8.50 8.55 1.3M
2023-05-16 8.66 8.83 8.48 8.48 1.2M
2023-05-15 8.79 8.82 8.43 8.59 1.9M
2023-05-12 8.92 9.00 8.68 8.71 1.1M
2023-05-11 8.76 8.91 8.75 8.88 0.6M
2023-05-10 8.87 8.88 8.74 8.85 0.6M
2023-05-09 8.77 8.81 8.70 8.77 0.6M
2023-05-08 8.88 8.90 8.80 8.86 0.6M
2023-05-05 8.73 8.88 8.73 8.83 0.7M
2023-05-04 8.64 8.71 8.43 8.58 1.1M
2023-05-03 8.73 8.85 8.66 8.71 0.9M
2023-05-02 8.95 9.01 8.63 8.73 1.0M
2023-05-01 9.01 9.06 8.92 9.01 0.7M
2023-04-28 8.92 9.18 8.90 9.09 0.8M
2023-04-27 8.95 9.02 8.77 8.98 2.2M
2023-04-26 8.97 9.02 8.85 8.89 1.0M
2023-04-25 9.20 9.20 8.88 8.96 1.4M
2023-04-24 9.31 9.36 9.22 9.25 1.7M
2023-04-21 9.38 9.38 9.21 9.27 0.4M
2023-04-20 9.48 9.50 9.28 9.35 0.5M
2023-04-19 9.55 9.60 9.45 9.52 0.4M
2023-04-18 9.66 9.75 9.60 9.66 0.4M
2023-04-17 9.46 9.68 9.46 9.66 0.7M
2023-04-14 9.50 9.52 9.33 9.43 0.5M
2023-04-13 9.41 9.51 9.28 9.43 0.6M
2023-04-12 9.39 9.43 9.29 9.35 0.6M
2023-04-11 9.31 9.38 9.26 9.35 0.6M
2023-04-10 9.15 9.28 9.15 9.25 0.6M
2023-04-06 9.21 9.29 9.12 9.15 0.6M
2023-04-05 9.16 9.26 9.09 9.24 1.0M
2023-04-04 9.36 9.36 9.09 9.16 1.4M
2023-04-03 9.55 9.61 9.23 9.32 1.1M
2023-03-31 9.42 9.51 9.39 9.50 1.0M
2023-03-30 9.50 9.55 9.31 9.37 0.7M
2023-03-29 9.49 9.49 9.35 9.41 2.3M
2023-03-28 9.33 9.46 9.33 9.43 0.5M
2023-03-27 9.35 9.42 9.21 9.38 0.7M
2023-03-24 9.11 9.28 9.03 9.26 0.7M
2023-03-23 9.31 9.50 9.18 9.24 0.7M
2023-03-22 9.38 9.51 9.26 9.28 1.0M
2023-03-21 9.38 9.49 9.31 9.43 0.7M
2023-03-20 9.20 9.33 9.19 9.25 0.8M
2023-03-17 9.21 9.34 9.08 9.10 1.3M
2023-03-16 9.10 9.37 8.97 9.30 1.0M
2023-03-15 9.40 9.40 9.05 9.21 1.3M
2023-03-14 9.53 9.71 9.49 9.58 0.9M
2023-03-13 9.70 9.87 9.60 9.64 1.3M
2023-03-10 10.05 10.11 9.81 9.84 0.9M
2023-03-09 10.30 10.34 10.04 10.05 0.9M
2023-03-08 10.21 10.28 10.08 10.28 0.8M
2023-03-07 10.35 10.35 10.17 10.19 0.6M
2023-03-06 10.35 10.40 10.30 10.34 0.5M
2023-03-03 10.36 10.43 10.27 10.39 0.8M
2023-03-02 10.31 10.35 10.25 10.33 0.6M
2023-03-01 10.39 10.43 10.32 10.33 0.8M
2023-02-28 10.42 10.49 10.32 10.32 0.7M
2023-02-27 10.50 10.58 10.36 10.41 0.7M
2023-02-24 10.50 10.58 10.41 10.46 0.9M
2023-02-23 10.26 10.51 10.26 10.51 0.8M
2023-02-22 10.21 10.29 10.07 10.17 0.9M
2023-02-21 10.13 10.33 10.13 10.26 1.1M
2023-02-17 10.12 10.24 10.01 10.14 1.7M
2023-02-16 10.32 10.34 10.04 10.06 1.7M
2023-02-15 10.54 10.62 10.24 10.39 1.6M
2023-02-14 10.25 10.41 9.80 10.34 2.6M
2023-02-13 10.61 10.73 10.56 10.67 0.8M
2023-02-10 10.68 10.72 10.57 10.63 0.6M
2023-02-09 10.60 10.78 10.60 10.64 0.8M
2023-02-08 10.64 10.69 10.58 10.59 0.7M
2023-02-07 10.35 10.61 10.35 10.61 0.6M
2023-02-06 10.26 10.40 10.25 10.36 0.7M
2023-02-03 10.22 10.32 10.21 10.26 0.5M
2023-02-02 10.25 10.33 10.13 10.22 0.6M
2023-02-01 10.15 10.37 10.15 10.27 0.8M
2023-01-31 10.00 10.22 9.96 10.18 0.6M
2023-01-30 10.00 10.13 9.92 10.00 0.6M
2023-01-27 9.90 10.03 9.87 10.02 0.5M
2023-01-26 9.88 9.91 9.71 9.90 0.7M
2023-01-25 9.75 9.87 9.63 9.85 0.6M
2023-01-24 9.99 10.05 9.76 9.80 0.5M
2023-01-23 9.92 10.07 9.90 9.99 0.7M
2023-01-20 9.86 9.99 9.78 9.97 0.6M
2023-01-19 9.59 9.86 9.59 9.84 0.8M
2023-01-18 9.79 9.90 9.63 9.63 0.6M
2023-01-17 9.68 9.83 9.66 9.73 0.5M
2023-01-13 9.74 9.80 9.58 9.65 0.5M
2023-01-12 9.43 9.80 9.42 9.76 0.9M
2023-01-11 9.42 9.48 9.35 9.37 0.6M
2023-01-10 9.20 9.39 9.18 9.36 0.6M
2023-01-09 9.38 9.40 9.14 9.14 0.6M
2023-01-06 9.21 9.31 9.16 9.28 0.6M
2023-01-05 9.10 9.15 9.06 9.12 0.5M
2023-01-04 8.98 9.14 8.82 9.06 1.0M
2023-01-03 9.19 9.23 8.98 9.05 1.0M