Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

STFS.US (STFS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.1266 0.1283 0.1036 0.1172 51,597
11th Dec 2025 (Thu) 0.13 0.1318 0.1282 0.1302 460,556
10th Dec 2025 (Wed) 0.1355 0.1355 0.1254 0.1282 19,854
9th Dec 2025 (Tue) 0.1371 0.1389 0.1321 0.134 22,855
8th Dec 2025 (Mon) 0.14 0.1414 0.1379 0.1393 23,522
5th Dec 2025 (Fri) 0.1395 0.1444 0.1381 0.1399 57,860
4th Dec 2025 (Thu) 0.135 0.14 0.1324 0.139 20,410
3rd Dec 2025 (Wed) 0.1325 0.1398 0.1316 0.1316 41,476
2nd Dec 2025 (Tue) 0.145 0.1456 0.1316 0.1317 67,404
1st Dec 2025 (Mon) 0.1463 0.1494 0.1411 0.1484 22,083
28th Nov 2025 (Fri) 0.1504 0.153 0.1468 0.1484 10,689
27th Nov 2025 (Thu) 0.1515 0.1555 0.1494 0.152 332,522
26th Nov 2025 (Wed) 0.1515 0.1555 0.1494 0.152 363,019
25th Nov 2025 (Tue) 0.1581 0.1614 0.15 0.1501 34,436
24th Nov 2025 (Mon) 0.1603 0.162 0.1512 0.1556 71,328
21st Nov 2025 (Fri) 0.1597 0.1615 0.1552 0.1585 3,479
20th Nov 2025 (Thu) 0.16 0.1639 0.16 0.1639 16,445
19th Nov 2025 (Wed) 0.16 0.164 0.16 0.1639 83,151
18th Nov 2025 (Tue) 0.1571 0.1678 0.1571 0.1622 12,259
17th Nov 2025 (Mon) 0.1615 0.1649 0.1511 0.1554 9,785
14th Nov 2025 (Fri) 0.1576 0.1699 0.1572 0.1686 84,769
13th Nov 2025 (Thu) 0.1701 0.175 0.164 0.1659 104,568
12th Nov 2025 (Wed) 0.1803 0.183 0.1738 0.18 21,098
11th Nov 2025 (Tue) 0.1694 0.1814 0.169 0.1799 66,077
10th Nov 2025 (Mon) 0.1759 0.1759 0.1682 0.1729 85,806
7th Nov 2025 (Fri) 0.1886 0.1886 0.1614 0.18 26,462
6th Nov 2025 (Thu) 0.18 0.20 0.1746 0.1916 221,342
5th Nov 2025 (Wed) 0.1704 0.1818 0.169 0.1815 177,705
4th Nov 2025 (Tue) 0.156 0.168 0.156 0.168 0
3rd Nov 2025 (Mon) 0.156 0.1686 0.152 0.168 124,634
31st Oct 2025 (Fri) 0.161 0.1649 0.1555 0.16 122,993
30th Oct 2025 (Thu) 0.1636 0.1714 0.1606 0.1609 468,690
29th Oct 2025 (Wed) 0.1549 0.1655 0.15 0.1532 495,772
28th Oct 2025 (Tue) 0.15 0.2099 0.1321 0.2138 1,751,542
27th Oct 2025 (Mon) 0.183 0.1873 0.147 0.159 728,774
24th Oct 2025 (Fri) 0.204 0.2079 0.1723 0.183 249,626
23rd Oct 2025 (Thu) 0.185 0.2155 0.1815 0.2096 228,373
22nd Oct 2025 (Wed) 0.2049 0.2248 0.189 0.1966 393,220
21st Oct 2025 (Tue) 0.1862 0.21 0.1785 0.20 847,464
20th Oct 2025 (Mon) 0.176 0.22 0.173 0.1942 455,295
17th Oct 2025 (Fri) 0.18 0.1801 0.16 0.1793 41,125
16th Oct 2025 (Thu) 0.191 0.195 0.1725 0.1792 116,287
15th Oct 2025 (Wed) 0.1985 0.1985 0.1804 0.1975 108,110
14th Oct 2025 (Tue) 0.2083 0.2101 0.1934 0.1982 69,221
FTSE 100 Latest
Value9,649.03
Change-54.13