Save Foods Inc. (SVFD)
NASDAQ: SVFD
· Real-Time Price · USD
1.41
-0.01 (-0.70%)
At close: Mar 18, 2024, 9:00 PM
SVFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2024 | 1.32 | 1.36 | 1.08 | 1.15 | 1.15 | -16.06% | 150,109 |
| Apr 15, 2024 | 1.41 | 1.51 | 1.28 | 1.37 | 1.37 | -1.44% | 327,434 |
| Apr 12, 2024 | 1.27 | 1.45 | 1.20 | 1.39 | 1.39 | 3.73% | 222,038 |
| Apr 11, 2024 | 1.43 | 1.47 | 1.20 | 1.34 | 1.34 | -3.60% | 425,513 |
| Apr 10, 2024 | 1.16 | 1.56 | 1.13 | 1.39 | 1.39 | 18.80% | 725,899 |
| Apr 9, 2024 | 1.14 | 1.17 | 1.08 | 1.17 | 1.17 | 2.63% | 7,649 |
| Apr 8, 2024 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 8,790 |
| Apr 5, 2024 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -3.28% | 18,166 |
| Apr 4, 2024 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -6.87% | 20,663 |
| Apr 3, 2024 | 1.29 | 1.36 | 1.28 | 1.31 | 1.31 | -1.50% | 9,121 |
| Apr 2, 2024 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | 1.53% | 4,778 |
| Apr 1, 2024 | 1.31 | 1.45 | 1.24 | 1.31 | 1.31 | 1.55% | 3,273 |
| Mar 28, 2024 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 4,321 |
| Mar 27, 2024 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | 0.78% | 12,876 |
| Mar 26, 2024 | 1.28 | 1.40 | 1.26 | 1.29 | 1.29 | 0.00% | 19,008 |
| Mar 25, 2024 | 1.27 | 1.31 | 1.20 | 1.29 | 1.29 | 6.61% | 36,295 |
| Mar 22, 2024 | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | -3.20% | 7,040 |
| Mar 21, 2024 | 1.17 | 1.29 | 1.15 | 1.25 | 1.25 | 9.65% | 12,877 |
| Mar 20, 2024 | 1.32 | 1.32 | 1.14 | 1.14 | 1.14 | -16.79% | 43,073 |
| Mar 19, 2024 | 1.55 | 1.55 | 1.30 | 1.37 | 1.37 | -2.84% | 27,103 |