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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	1.80	1.62	↓$0.18 (-9.75%)	1.62	1.83	18.85K
2023-01-26	1.78	1.70	↓$0.08 (-4.55%)	1.70	1.83	21.72K
2023-01-25	1.73	1.73	↑$0.00 (0.00%)	1.62	1.80	32.31K
2023-01-24	1.83	1.76	↓$0.07 (-3.83%)	1.67	1.83	35.71K
2023-01-23	2.00	1.75	↓$0.25 (-12.50%)	1.71	2.00	44.61K
2023-01-20	1.85	1.65	↓$0.20 (-10.81%)	1.65	1.85	20.50K
2023-01-19	1.55	1.70	↑$0.15 (9.90%)	1.55	2.10	58.83K
2023-01-18	1.91	1.70	↓$0.21 (-10.99%)	1.65	1.91	32.58K
2023-01-17	1.61	1.62	↑$0.01 (0.62%)	1.60	1.78	48.17K
2023-01-13	1.51	1.59	↑$0.08 (5.30%)	1.40	1.66	28.05K
2023-01-12	1.53	1.43	↓$0.10 (-6.35%)	1.37	1.55	38.56K
2023-01-11	1.63	1.52	↓$0.11 (-6.75%)	1.50	1.72	25.85K
2023-01-10	1.81	1.71	↓$0.10 (-5.63%)	1.60	1.85	39.29K
2023-01-09	1.52	1.76	↑$0.24 (15.79%)	1.52	2.00	171.40K
2023-01-06	1.42	1.53	↑$0.11 (7.48%)	1.40	1.58	16.10K
2023-01-05	1.46	1.44	↓$0.02 (-1.37%)	1.36	1.57	9.40K
2023-01-04	1.29	1.48	↑$0.19 (14.42%)	1.27	1.48	19.79K
2023-01-03	1.40	1.30	↓$0.10 (-7.14%)	1.17	1.40	31.89K
2022-12-30	1.28	1.15	↓$0.13 (-10.16%)	1.13	1.39	28.09K
2022-12-29	1.25	1.28	↑$0.03 (2.40%)	1.22	1.31	6.65K
2022-12-28	1.13	1.16	↑$0.03 (2.66%)	1.10	1.25	11.76K
2022-12-27	1.27	1.25	↓$0.02 (-1.52%)	1.25	1.30	20.99K
2022-12-23	1.44	1.30	↓$0.14 (-9.72%)	1.26	1.44	25.73K
2022-12-22	1.50	1.35	↓$0.15 (-10.00%)	1.30	1.70	343.73K
2022-12-21	1.42	1.50	↑$0.08 (5.63%)	1.41	1.83	214.88K
2022-12-20	1.45	1.37	↓$0.08 (-5.52%)	1.27	1.54	66.71K
2022-12-19	1.46	1.25	↓$0.21 (-14.38%)	1.25	1.46	46.31K
2022-12-16	1.63	1.47	↓$0.16 (-9.77%)	1.44	1.63	42.01K
2017-11-15	37.76	37.13	↓$0.63 (-1.67%)	37.06	38.16	16.66M
2017-11-14	37.74	37.93	↑$0.19 (0.50%)	37.56	38.09	885.22K