Save Foods Inc (SVFD) Historical Stock Data
1.47 ↑0.32 (27.39%)
As of March 18, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SVFD is down -0.52% a day on average. There have been 13 days where Save Foods Inc closed green and 17 days where SVFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-02-23 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.47 | 1.64 | 23.48K |
| 2024-02-22 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.52 | 1.62 | 65.58K |
| 2024-02-21 | 1.60 | 1.65 | ↑$0.05 (3.12%) | 1.53 | 1.65 | 7.01K |
| 2024-02-20 | 1.49 | 1.62 | ↑$0.13 (8.72%) | 1.47 | 1.63 | 75.71K |
| 2024-02-16 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.47 | 1.60 | 17.90K |
| 2024-02-15 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.50 | 1.58 | 11.18K |
| 2024-02-14 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.46 | 1.63 | 21.91K |
Create an account or log in to view more rows.
$SVFD pumped for what this week will bring
$SVFD dont be a POS today
$SVFD LOADING UP HERE!
$SVFD has just been halted from trading due to volatility.
$SVFD who loaded up??
$SVFD has just been halted from trading due to volatility.
$SVFD we’re fucked tomorrow boys
$SVFD It's happening!
$SVFD has just been halted from trading due to volatility.
$SVFD has just been halted from trading due to volatility.