Save Foods Inc (SVFD) Historical Stock Data
0.95 ↑0.00 (0.00%)
As of March 18, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SVFD is down -1.27% a day on average. There have been 14 days where Save Foods Inc closed green and 16 days where SVFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1.10 | 0.95 | ↓$0.15 (-13.52%) | 0.92 | 1.10 | 110.99K |
| 2024-05-17 | 1.03 | 1.10 | ↑$0.07 (6.80%) | 1.01 | 1.14 | 204.96K |
| 2024-05-10 | 1.03 | 0.96 | ↓$0.07 (-7.09%) | 0.95 | 1.04 | 62.59K |
| 2024-05-06 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 0.95 | 1.05 | 112.22K |
| 2024-05-03 | 1.16 | 1.03 | ↓$0.13 (-11.21%) | 1.01 | 1.16 | 133.61K |
| 2024-04-26 | 1.12 | 1.09 | ↓$0.03 (-2.69%) | 1.06 | 1.18 | 58.29K |
| 2024-04-25 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.11 | 43.41K |
| 2024-04-19 | 1.27 | 1.15 | ↓$0.12 (-9.45%) | 1.13 | 1.30 | 81.15K |
| 2024-04-12 | 1.27 | 1.44 | ↑$0.17 (13.00%) | 1.20 | 1.45 | 207.90K |
| 2024-04-05 | 1.19 | 1.18 | ↓$0.01 (-0.42%) | 1.16 | 1.19 | 16.96K |
| 2024-03-28 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.27 | 1.32 | 4.28K |
| 2024-03-26 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.26 | 1.40 | 17.71K |
| 2024-03-22 | 1.22 | 1.22 | ↑$0.00 (0.25%) | 1.17 | 1.22 | 6.65K |
| 2024-03-21 | 1.17 | 1.25 | ↑$0.08 (6.43%) | 1.15 | 1.29 | 12.82K |
| 2024-03-18 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.41 | 1.54 | 37.74K |
| 2024-03-15 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.40 | 1.54 | 31.21K |
| 2024-03-14 | 1.51 | 1.41 | ↓$0.10 (-6.62%) | 1.41 | 1.51 | 26.41K |
| 2024-03-13 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.44 | 1.58 | 112.55K |
| 2024-03-12 | 1.50 | 1.49 | ↓$0.01 (-0.97%) | 1.49 | 1.51 | 7.70K |
| 2024-03-11 | 1.51 | 1.49 | ↓$0.02 (-1.28%) | 1.49 | 1.55 | 28.68K |
| 2024-03-08 | 1.56 | 1.54 | ↓$0.02 (-1.29%) | 1.48 | 1.56 | 13.33K |
| 2024-03-07 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.43 | 1.58 | 23.44K |
| 2024-03-06 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.49 | 1.57 | 13.02K |
| 2024-03-05 | 1.43 | 1.45 | ↑$0.02 (1.41%) | 1.43 | 1.51 | 13.26K |
| 2024-03-04 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.40 | 1.50 | 23.31K |
| 2024-03-01 | 1.41 | 1.45 | ↑$0.04 (2.84%) | 1.40 | 1.45 | 13.87K |
| 2024-02-29 | 1.55 | 1.35 | ↓$0.20 (-12.90%) | 1.35 | 1.55 | 27.19K |
| 2024-02-28 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.42 | 1.56 | 14.22K |
| 2024-02-27 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.53 | 1.64 | 10.33K |
| 2024-02-26 | 1.56 | 1.54 | ↓$0.02 (-1.28%) | 1.50 | 1.60 | 36.13K |
Create an account or log in to view more rows.
$SVFD unstoppable up wow
$SVFD LFFGG
$SVFD Market is down
No worries
$SVFD im in.
$SVFD just waiting to short this bad boy.
$SVFD slap the ask.
$SVFD is going to have a run next month
$SVFD when is earnings
$SVFD Reinvest your dividends
$SVFD I hate this company.