|
Closing price on 1/29/2024
|
|
| Open |
32.00 |
| High |
32.40 |
| Low |
32.00 |
| Volume |
29,900 |
| Split-adjusted Price |
30.23 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.05 / +0.16%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.18
|
30.23
|
29,900
|
|
|
1/26/2024
|
+0.10 / +0.31%
|
31.60
|
31.95
|
31.60
|
31.95
|
31.73
|
30.18
|
1,600
|
|
|
1/25/2024
|
-0.15 / -0.47%
|
31.95
|
31.95
|
31.85
|
31.85
|
31.88
|
30.09
|
400
|
|
|
1/24/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.23
|
9,900
|
|
|
1/23/2024
|
+0.60 / +1.90%
|
32.40
|
32.45
|
31.80
|
32.10
|
31.99
|
30.32
|
4,300
|
|
|
1/22/2024
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.75
|
1,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.23
|
100
|
|
|
1/18/2024
|
+0.15 / +0.47%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
30.23
|
400
|
|
|
1/17/2024
|
+0.25 / +0.79%
|
31.80
|
31.90
|
31.80
|
31.85
|
31.88
|
30.09
|
2,400
|
|
|
1/16/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.85
|
4,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.60
|
31.60
|
31.66
|
29.85
|
1,300
|
|
|
1/12/2024
|
-0.20 / -0.63%
|
31.75
|
31.75
|
31.60
|
31.60
|
31.63
|
29.85
|
2,900
|
|
|
1/11/2024
|
-0.05 / -0.16%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
30.04
|
3,100
|
|
|
1/10/2024
|
+0.65 / +2.08%
|
31.50
|
32.00
|
31.50
|
31.85
|
31.84
|
30.09
|
5,700
|
|
|
1/9/2024
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
29.47
|
1,100
|
|
|
1/8/2024
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.20
|
31.50
|
31.52
|
29.75
|
500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.10
|
31.70
|
31.18
|
29.94
|
37,900
|
|
|
1/4/2024
|
0.00 / 0.00%
|
32.45
|
32.45
|
31.70
|
31.70
|
31.78
|
29.94
|
4,600
|
|
|
1/3/2024
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.65
|
31.70
|
31.78
|
29.94
|
8,400
|
|
|
1/2/2024
|
+0.20 / +0.63%
|
31.70
|
31.85
|
31.70
|
31.85
|
31.77
|
30.09
|
9,500
|
|
|
12/29/2023
|
+0.15 / +0.48%
|
31.55
|
31.70
|
31.55
|
31.65
|
31.63
|
29.90
|
1,600
|
|
|
12/28/2023
|
-0.20 / -0.63%
|
31.50
|
31.65
|
31.50
|
31.50
|
31.51
|
29.75
|
1,100
|
|
|
12/27/2023
|
+0.30 / +0.96%
|
31.40
|
31.70
|
31.40
|
31.70
|
31.53
|
29.94
|
24,000
|
|
|
12/26/2023
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
29.66
|
3,600
|
|
|
12/25/2023
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.30
|
31.40
|
31.40
|
29.66
|
5,900
|
|
|
12/22/2023
|
+0.30 / +0.96%
|
31.30
|
31.45
|
31.10
|
31.40
|
31.17
|
29.66
|
8,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
29.38
|
0
|
|
|
12/20/2023
|
-0.15 / -0.48%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.07
|
29.38
|
900
|
|
|
12/19/2023
|
+0.15 / +0.48%
|
31.45
|
31.45
|
30.15
|
31.25
|
30.52
|
29.52
|
3,500
|
|
|
12/18/2023
|
-0.70 / -2.20%
|
30.70
|
31.10
|
30.70
|
31.10
|
30.83
|
29.38
|
1,200
|
|
|