|
Closing price on 1/3/2020
|
|
| Open |
22.50 |
| High |
23.20 |
| Low |
22.20 |
| Volume |
1,020 |
| Split-adjusted Price |
9.70 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-1.10 / -4.72%
|
22.50
|
23.20
|
22.20
|
22.20
|
22.55
|
9.70
|
1,020
|
|
|
1/2/2020
|
-0.15 / -0.64%
|
22.55
|
23.30
|
22.50
|
23.30
|
22.66
|
10.18
|
52,780
|
|
|
12/31/2019
|
-0.05 / -0.21%
|
22.60
|
23.45
|
22.60
|
23.45
|
23.03
|
10.25
|
2,250
|
|
|
12/30/2019
|
0.00 / 0.00%
|
22.60
|
23.75
|
22.60
|
23.50
|
22.98
|
10.27
|
46,180
|
|
|
12/27/2019
|
-0.15 / -0.63%
|
22.60
|
23.50
|
22.55
|
23.50
|
23.38
|
10.27
|
2,010
|
|
|
12/26/2019
|
0.00 / 0.00%
|
23.50
|
23.65
|
22.65
|
23.65
|
23.08
|
10.33
|
780
|
|
|
12/25/2019
|
+1.00 / +4.42%
|
23.60
|
23.65
|
22.65
|
23.65
|
23.40
|
10.33
|
940
|
|
|
12/24/2019
|
-1.05 / -4.43%
|
22.20
|
23.60
|
22.20
|
22.65
|
22.97
|
9.90
|
740
|
|
|
12/23/2019
|
+0.70 / +3.04%
|
23.80
|
23.80
|
23.00
|
23.70
|
23.28
|
10.36
|
2,320
|
|
|
12/20/2019
|
-0.95 / -3.97%
|
22.55
|
23.70
|
22.55
|
23.00
|
23.15
|
10.05
|
2,980
|
|
|
12/19/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
10.47
|
720
|
|
|
12/18/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
10.47
|
1,840
|
|
|
12/17/2019
|
+1.00 / +4.36%
|
22.80
|
23.95
|
22.70
|
23.95
|
22.96
|
10.47
|
1,960
|
|
|
12/16/2019
|
-0.05 / -0.22%
|
23.00
|
23.60
|
22.50
|
22.95
|
23.04
|
10.03
|
2,170
|
|
|
12/13/2019
|
-0.50 / -2.13%
|
23.25
|
23.40
|
22.40
|
23.00
|
22.81
|
10.05
|
570
|
|
|
12/12/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
250
|
|
|
12/11/2019
|
+0.90 / +3.98%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.00
|
10.27
|
1,430
|
|
|
12/10/2019
|
-0.90 / -3.83%
|
22.60
|
23.40
|
22.50
|
22.60
|
22.78
|
9.88
|
5,070
|
|
|
12/9/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
25,200
|
|
|
12/6/2019
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
1,030
|
|
|
12/5/2019
|
+0.90 / +4.00%
|
23.00
|
23.40
|
22.55
|
23.40
|
23.09
|
10.23
|
710
|
|
|
12/4/2019
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.70
|
9.83
|
250
|
|
|
12/3/2019
|
-0.75 / -3.21%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.65
|
9.88
|
5,260
|
|
|
12/2/2019
|
+0.75 / +3.32%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.33
|
10.20
|
300
|
|
|
11/29/2019
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.88
|
3,750
|
|
|
11/28/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
750
|
|
|
11/27/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
22.25
|
23.50
|
22.49
|
10.27
|
11,650
|
|
|
11/26/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.30
|
23.50
|
22.74
|
10.27
|
2,770
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
21.90
|
23.50
|
22.30
|
10.27
|
5,560
|
|
|
11/22/2019
|
+0.30 / +1.29%
|
23.45
|
23.50
|
23.45
|
23.50
|
23.48
|
10.27
|
130
|
|
|