|
Closing price on 1/20/2022
|
|
| Open |
61.20 |
| High |
68.80 |
| Low |
61.20 |
| Volume |
3,800 |
| Split-adjusted Price |
32.62 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
0.00 / 0.00%
|
61.20
|
68.80
|
61.20
|
65.00
|
65.16
|
32.62
|
3,800
|
|
|
1/19/2022
|
-0.90 / -1.37%
|
65.80
|
65.80
|
63.00
|
65.00
|
63.26
|
32.62
|
7,700
|
|
|
1/18/2022
|
-0.40 / -0.60%
|
69.50
|
69.50
|
62.10
|
65.90
|
63.26
|
33.07
|
1,700
|
|
|
1/17/2022
|
-1.20 / -1.78%
|
67.40
|
67.40
|
66.30
|
66.30
|
66.63
|
33.27
|
1,100
|
|
|
1/14/2022
|
+0.50 / +0.75%
|
67.40
|
67.50
|
67.40
|
67.50
|
67.50
|
33.87
|
4,100
|
|
|
1/13/2022
|
-0.50 / -0.74%
|
67.70
|
67.70
|
65.80
|
67.00
|
67.14
|
33.62
|
1,400
|
|
|
1/12/2022
|
-2.00 / -2.88%
|
69.00
|
69.00
|
67.30
|
67.50
|
67.87
|
33.87
|
4,700
|
|
|
1/11/2022
|
+0.40 / +0.58%
|
67.50
|
69.80
|
67.50
|
69.50
|
69.49
|
34.88
|
5,900
|
|
|
1/10/2022
|
-0.40 / -0.58%
|
67.70
|
69.10
|
67.60
|
69.10
|
67.74
|
34.67
|
11,200
|
|
|
1/7/2022
|
+0.50 / +0.72%
|
69.40
|
69.80
|
68.00
|
69.50
|
69.18
|
34.88
|
9,800
|
|
|
1/6/2022
|
-1.00 / -1.43%
|
70.00
|
71.00
|
69.00
|
69.00
|
69.48
|
34.62
|
7,600
|
|
|
1/5/2022
|
-0.30 / -0.43%
|
72.60
|
72.60
|
70.00
|
70.00
|
70.13
|
35.13
|
15,800
|
|
|
1/4/2022
|
-1.00 / -1.40%
|
71.20
|
71.30
|
70.10
|
70.30
|
70.69
|
35.28
|
7,300
|
|
|
12/31/2021
|
-0.20 / -0.28%
|
70.50
|
71.30
|
69.10
|
71.30
|
70.08
|
35.78
|
12,000
|
|
|
12/30/2021
|
-0.90 / -1.24%
|
69.10
|
72.20
|
69.10
|
71.50
|
71.22
|
35.88
|
11,800
|
|
|
12/29/2021
|
+0.40 / +0.56%
|
72.00
|
72.40
|
72.00
|
72.40
|
72.27
|
36.33
|
300
|
|
|
12/28/2021
|
+0.50 / +0.70%
|
71.50
|
72.50
|
71.50
|
72.00
|
72.12
|
36.13
|
5,800
|
|
|
12/27/2021
|
0.00 / 0.00%
|
70.50
|
71.50
|
69.50
|
71.50
|
69.90
|
35.88
|
9,700
|
|
|
12/24/2021
|
+0.60 / +0.85%
|
71.40
|
71.50
|
71.40
|
71.50
|
71.48
|
35.88
|
500
|
|
|
12/23/2021
|
-1.10 / -1.53%
|
71.10
|
71.10
|
67.00
|
70.90
|
68.77
|
35.58
|
9,500
|
|
|
12/22/2021
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.25
|
36.13
|
4,000
|
|
|
12/21/2021
|
-1.30 / -1.75%
|
73.80
|
73.80
|
71.10
|
73.00
|
72.99
|
36.63
|
9,400
|
|
|
12/20/2021
|
-0.50 / -0.67%
|
73.50
|
74.30
|
73.50
|
74.30
|
74.00
|
37.28
|
1,000
|
|
|
12/17/2021
|
-0.10 / -0.13%
|
73.10
|
74.80
|
73.10
|
74.80
|
74.12
|
37.54
|
1,300
|
|
|
12/16/2021
|
+0.20 / +0.27%
|
74.50
|
75.00
|
74.50
|
74.90
|
74.73
|
37.59
|
10,500
|
|
|
12/15/2021
|
+0.80 / +1.08%
|
75.00
|
75.00
|
74.00
|
74.70
|
74.87
|
37.48
|
23,200
|
|
|
12/14/2021
|
+0.90 / +1.23%
|
74.00
|
74.50
|
72.50
|
73.90
|
72.86
|
37.08
|
32,500
|
|
|
12/13/2021
|
+1.00 / +1.39%
|
72.50
|
75.00
|
70.60
|
73.00
|
72.38
|
36.63
|
6,800
|
|
|
12/10/2021
|
+0.20 / +0.28%
|
71.50
|
72.00
|
71.50
|
72.00
|
71.72
|
36.13
|
32,900
|
|
|
12/9/2021
|
-0.80 / -1.10%
|
72.50
|
72.50
|
71.00
|
71.80
|
71.67
|
36.03
|
3,600
|
|
|