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 |
Create an account or log in to view more rows.
$SFR Here we go!!!
$SFR hold
$SFR overvalued
$SFR has just been halted from trading due to volatility.
$SFR has just been halted from trading due to volatility.
$SFR has just been halted from trading due to volatility.