SFL.MI Historical Prices | SAFILO GROUP Stock

STI

0.30%

Safilo Group S.p.A. (SFL.MI)

-Milan

13.50 0.39(2.81%) 21 May 23:30 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May 2013	13.74	14.00	13.69	13.89	230,800	13.89
17 May 2013	13.56	13.74	13.36	13.62	231,900	13.62
16 May 2013	13.24	13.60	13.23	13.44	354,000	13.44
15 May 2013	12.86	13.47	12.77	13.24	472,700	13.24
14 May 2013	12.90	12.90	12.44	12.87	141,100	12.87
13 May 2013	12.70	12.86	12.64	12.75	96,900	12.75
10 May 2013	12.75	12.80	12.61	12.70	98,400	12.70
9 May 2013	12.76	12.82	12.56	12.75	106,100	12.75
8 May 2013	12.55	12.77	12.50	12.77	148,000	12.77
7 May 2013	12.41	12.60	12.23	12.50	383,600	12.50
6 May 2013	12.27	12.40	12.19	12.37	112,300	12.37
3 May 2013	12.38	12.39	12.01	12.25	498,600	12.25
2 May 2013	12.31	12.48	11.93	12.28	259,200	12.28
1 May 2013	12.45	12.45	12.45	12.45	0	12.45
30 Apr 2013	12.36	12.53	12.29	12.45	305,800	12.45
29 Apr 2013	12.23	12.47	12.09	12.24	680,500	12.24
26 Apr 2013	11.74	12.30	11.66	12.12	400,300	12.12
25 Apr 2013	11.86	12.22	11.75	11.77	475,600	11.77
24 Apr 2013	11.95	12.15	11.57	12.00	533,000	12.00
23 Apr 2013	10.80	11.95	10.79	11.95	1,122,800	11.95
22 Apr 2013	10.50	11.09	10.30	10.50	282,900	10.50
19 Apr 2013	10.85	11.09	10.55	10.71	182,600	10.71
18 Apr 2013	10.86	10.99	10.57	10.83	192,600	10.83
17 Apr 2013	11.15	11.22	10.65	10.76	291,000	10.76
16 Apr 2013	11.26	11.48	10.93	11.04	148,800	11.04
15 Apr 2013	11.00	11.49	10.95	11.40	385,500	11.40
12 Apr 2013	10.64	11.10	10.62	10.95	243,300	10.95
11 Apr 2013	10.40	10.85	10.40	10.79	100	10.79
10 Apr 2013	10.45	10.52	10.38	10.40	86,900	10.40
9 Apr 2013	10.50	10.50	10.34	10.38	92,300	10.38
8 Apr 2013	10.39	10.66	10.28	10.35	82,600	10.35
5 Apr 2013	10.25	10.60	10.05	10.50	192,000	10.50
4 Apr 2013	10.30	10.32	9.93	10.15	204,300	10.15
3 Apr 2013	10.58	10.58	10.23	10.34	247,900	10.34
2 Apr 2013	10.70	10.70	10.50	10.50	151,900	10.50
1 Apr 2013	10.58	10.58	10.58	10.58	0	10.58
29 Mar 2013	10.58	10.58	10.58	10.58	0	10.58
28 Mar 2013	10.93	10.93	10.55	10.58	262,500	10.58
27 Mar 2013	10.59	10.99	10.50	10.80	242,800	10.80
26 Mar 2013	10.59	10.75	10.32	10.59	105,700	10.59
25 Mar 2013	10.57	10.93	10.45	10.57	166,200	10.57
22 Mar 2013	10.72	10.95	10.56	10.64	183,700	10.64
21 Mar 2013	10.80	11.04	10.63	10.70	329,600	10.70
20 Mar 2013	10.49	10.79	10.35	10.79	216,400	10.79
19 Mar 2013	10.41	10.41	10.06	10.33	177,700	10.33
18 Mar 2013	9.94	10.42	9.88	10.29	248,500	10.29
15 Mar 2013	10.14	10.28	10.00	10.00	142,300	10.00
14 Mar 2013	9.80	10.31	9.71	10.16	294,200	10.16
13 Mar 2013	9.81	9.85	9.40	9.70	112,900	9.70
12 Mar 2013	9.95	9.98	9.42	9.70	365,600	9.70
11 Mar 2013	9.60	9.98	9.59	9.97	345,600	9.97
8 Mar 2013	9.35	9.88	9.35	9.80	392,000	9.80
7 Mar 2013	9.09	9.57	9.07	9.28	822,000	9.28
6 Mar 2013	8.74	8.82	8.55	8.70	65,800	8.70
5 Mar 2013	8.49	8.72	8.49	8.65	53,600	8.65
4 Mar 2013	8.52	8.58	8.35	8.41	72,800	8.41
1 Mar 2013	8.62	8.72	8.48	8.57	53,800	8.57
28 Feb 2013	8.27	8.65	8.27	8.65	119,500	8.65
27 Feb 2013	8.31	8.45	8.06	8.25	74,300	8.25
26 Feb 2013	8.02	8.48	8.00	8.35	136,300	8.35
25 Feb 2013	8.44	8.52	8.38	8.48	101,700	8.48
22 Feb 2013	8.56	8.59	8.41	8.45	95,200	8.45
21 Feb 2013	8.68	8.68	8.41	8.56	82,200	8.56
20 Feb 2013	8.69	8.84	8.66	8.67	69,100	8.67
19 Feb 2013	8.69	8.74	8.60	8.69	73,200	8.69
18 Feb 2013	8.71	8.74	8.55	8.66	82,100	8.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SFL.MI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Safilo Group S.p.A. (SFL.MI)