Advertisement
Advertisement
U.S. Markets close in 2 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Save Foods, Inc. (SVFD)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
4.3250+0.2050 (+4.98%)
As of 12:44PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20224.21094.65004.15004.32504.325019,933
Jan 18, 20224.43004.44003.86904.12004.120034,600
Jan 14, 20224.66004.80004.22704.40004.400047,400
Jan 13, 20224.21004.67004.13204.40004.400051,300
Jan 12, 20224.14004.50004.14004.25004.250031,900
Jan 11, 20224.02004.72304.02004.49104.491045,800
Jan 10, 20224.12004.30304.08104.09004.090021,500
Jan 07, 20224.13004.46004.06004.15004.15009,300
Jan 06, 20224.29004.73004.07004.20004.200070,700
Jan 05, 20224.35004.37004.05004.17604.176046,900
Jan 04, 20224.40004.65004.10004.29004.290025,200
Jan 03, 20224.00004.43003.80004.25004.250036,500
Dec 31, 20214.04004.16003.92004.01004.01006,000
Dec 30, 20214.15004.31004.05004.13004.130019,800
Dec 29, 20214.24004.69404.20004.22004.220014,200
Dec 28, 20214.50004.60004.24004.42004.420037,100
Dec 27, 20214.03004.75004.03004.55004.550032,600
Dec 23, 20214.15005.60004.15004.50004.500095,700
Dec 22, 20214.25304.66904.00004.17004.170023,900
Dec 21, 20214.57004.57004.28604.30004.300027,500
Dec 20, 20214.30004.60004.30004.52004.520032,000
Dec 17, 20214.37004.50004.01004.20004.20006,500
Dec 16, 20214.50004.82004.26004.50004.500022,000
Dec 15, 20214.85004.85003.67004.35004.350054,000
Dec 14, 20214.35004.72104.35004.40004.400015,800
Dec 13, 20214.85004.97203.97004.33004.330066,900
Dec 10, 20214.83005.10004.80004.85004.850032,200
Dec 09, 20214.90005.10004.60104.87004.870023,000
Dec 08, 20214.98005.09004.57104.90004.900015,700
Dec 07, 20216.01006.03004.65104.98004.9800117,900
Dec 06, 20215.32006.12005.02005.84005.840056,300
Dec 03, 20215.60005.65005.00005.02005.020033,800
Dec 02, 20215.78005.78605.40005.51005.510028,700
Dec 01, 20216.14006.14005.81005.85005.850012,800
Nov 30, 20215.88006.87005.80006.27006.270068,100
Nov 29, 20216.25006.44005.62006.00006.000017,300
Nov 26, 20216.74006.74005.87006.10006.100019,700
Nov 24, 20216.75006.92006.72006.88006.88006,700
Nov 23, 20217.10007.29006.75106.88006.880020,000
Nov 22, 20217.90007.90006.11006.93006.930060,600
Nov 19, 20217.80007.82007.40107.45007.45005,800
Nov 18, 20217.92008.03007.37007.80907.80908,100
Nov 17, 20218.40008.40007.52707.76007.760024,600
Nov 16, 20217.79008.27007.60008.27008.270035,300
Nov 15, 20217.47007.90007.47007.63007.630013,100
Nov 12, 20217.81007.91007.25007.42007.420018,500
Nov 11, 20217.80008.05007.80007.80007.800020,000
Nov 10, 20218.21008.34006.86007.85007.850089,200
Nov 09, 20218.01008.75007.80008.05008.050067,200
Nov 08, 20217.75008.10007.18007.88007.8800122,300
Nov 05, 20216.84007.35206.83007.12007.120012,300
Nov 04, 20217.44007.50006.78007.09007.090043,600
Nov 03, 20217.50007.50006.80007.20007.2000125,500
Nov 02, 20217.01007.40006.76907.00007.000079,700
Nov 01, 20216.50007.40006.50006.80006.8000138,700
Oct 29, 20216.36506.50006.29006.29006.29001,600
Oct 28, 20216.19006.56006.01006.39006.390026,200
Oct 27, 20215.92006.58005.89006.20006.200067,200
Oct 26, 20216.05006.37805.62005.64005.640021,200
Oct 25, 20216.00006.43905.90606.02006.020010,600
Oct 22, 20216.31006.67006.11006.45006.45007,900
Oct 21, 20216.62006.91506.23006.32006.320010,400
Oct 20, 20217.05007.40006.38606.49006.490047,900
Oct 19, 20216.50007.15006.35006.35006.350011,600
Oct 18, 20216.22006.45006.13006.41006.41005,500
Oct 15, 20216.19506.19506.00006.04006.04009,200
Oct 14, 20216.30006.47906.27006.36806.36805,300
Oct 13, 20216.42006.42006.10006.31006.31003,400
Oct 12, 20216.03006.42106.02006.20006.20007,900
Oct 11, 20215.98706.03005.93006.01006.010020,900
Oct 08, 20216.21206.25005.89005.90005.90006,300
Oct 07, 20216.25006.25006.00006.13006.130016,000
Oct 06, 20216.11806.22006.02206.13006.13002,100
Oct 05, 20216.53006.89006.10006.10006.10009,200
Oct 04, 20216.99007.69006.51006.53006.530015,600
Oct 01, 20216.50007.96906.50006.80006.800064,600
Sep 30, 20216.16006.85006.16006.41006.410028,300
Sep 29, 20216.65006.65006.16006.55006.550021,800
Sep 28, 20217.11507.21006.02006.49006.490058,800
Sep 27, 20218.00008.00007.14507.15007.150028,200
Sep 24, 20218.42008.42008.42008.42008.4200700
Sep 23, 20218.47808.50007.53008.42008.42008,900
Sep 22, 20218.48008.70008.25008.49008.49005,500
Sep 21, 20218.56008.70008.46508.46508.465021,400
Sep 20, 20218.05008.70008.05008.57008.57008,600
Sep 17, 20219.00009.07008.45008.95008.95008,400
Sep 16, 20218.34008.98908.02008.98908.989023,700
Sep 15, 20219.00009.45008.16309.03909.039064,700
Sep 14, 20219.00009.00008.45008.60008.600052,300
Sep 13, 20218.00009.60007.80009.31009.310052,700
Sep 10, 20218.30708.30808.30008.30108.30101,900
Sep 09, 20218.20008.39008.20008.29408.29403,700
Sep 08, 20218.24008.24008.24008.24008.2400-
Sep 07, 20218.24008.24008.24008.24008.2400800
Sep 03, 20218.16508.16508.16508.16508.1650-
Sep 02, 20218.00008.19008.00008.16508.16504,000
Sep 01, 20218.00008.03308.00008.03308.03303,500
Aug 31, 20217.88008.40007.70008.40008.40007,400
Aug 30, 20217.80008.00007.50408.00008.00003,800
Aug 27, 20217.80007.80007.74007.80007.80001,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement