Appreciate Holdings Inc. (SFR) Historical Stock Data

1.62 ↓0.08 (-4.71%)
As of January 27, 2023, 3:20pm EST.

Historical Data

In the past 30 trading days, SFR is down -2.59% a day on average. There have been 11 days where Appreciate Holdings Inc. closed green and 19 days where SFR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-271.801.62↓$0.18 (-9.75%)1.621.8318.85K
2023-01-261.781.70↓$0.08 (-4.55%)1.701.8321.72K
2023-01-251.731.73↑$0.00 (0.00%)1.621.8032.31K
2023-01-241.831.76↓$0.07 (-3.83%)1.671.8335.71K
2023-01-232.001.75↓$0.25 (-12.50%)1.712.0044.61K
2023-01-201.851.65↓$0.20 (-10.81%)1.651.8520.50K
2023-01-191.551.70↑$0.15 (9.90%)1.552.1058.83K
2023-01-181.911.70↓$0.21 (-10.99%)1.651.9132.58K
2023-01-171.611.62↑$0.01 (0.62%)1.601.7848.17K
2023-01-131.511.59↑$0.08 (5.30%)1.401.6628.05K
2023-01-121.531.43↓$0.10 (-6.35%)1.371.5538.56K
2023-01-111.631.52↓$0.11 (-6.75%)1.501.7225.85K
2023-01-101.811.71↓$0.10 (-5.63%)1.601.8539.29K
2023-01-091.521.76↑$0.24 (15.79%)1.522.00171.40K
2023-01-061.421.53↑$0.11 (7.48%)1.401.5816.10K
2023-01-051.461.44↓$0.02 (-1.37%)1.361.579.40K
2023-01-041.291.48↑$0.19 (14.42%)1.271.4819.79K
2023-01-031.401.30↓$0.10 (-7.14%)1.171.4031.89K
2022-12-301.281.15↓$0.13 (-10.16%)1.131.3928.09K
2022-12-291.251.28↑$0.03 (2.40%)1.221.316.65K
2022-12-281.131.16↑$0.03 (2.66%)1.101.2511.76K
2022-12-271.271.25↓$0.02 (-1.52%)1.251.3020.99K
2022-12-231.441.30↓$0.14 (-9.72%)1.261.4425.73K
2022-12-221.501.35↓$0.15 (-10.00%)1.301.70343.73K
2022-12-211.421.50↑$0.08 (5.63%)1.411.83214.88K
2022-12-201.451.37↓$0.08 (-5.52%)1.271.5466.71K
2022-12-191.461.25↓$0.21 (-14.38%)1.251.4646.31K
2022-12-161.631.47↓$0.16 (-9.77%)1.441.6342.01K
2017-11-1537.7637.13↓$0.63 (-1.67%)37.0638.1616.66M
2017-11-1437.7437.93↑$0.19 (0.50%)37.5638.09885.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.