|
Closing price on 1/7/2021
|
|
| Open |
32.45 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
25,500 |
| Split-adjusted Price |
15.21 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.05 / +0.15%
|
32.45
|
32.50
|
31.50
|
32.50
|
32.16
|
15.21
|
25,500
|
|
|
1/6/2021
|
+0.95 / +3.02%
|
33.20
|
33.20
|
31.10
|
32.45
|
31.45
|
15.19
|
17,500
|
|
|
1/5/2021
|
-0.95 / -2.93%
|
31.25
|
32.35
|
31.25
|
31.50
|
31.50
|
14.74
|
5,800
|
|
|
1/4/2021
|
+0.55 / +1.72%
|
31.90
|
32.45
|
31.05
|
32.45
|
31.84
|
15.19
|
17,700
|
|
|
12/31/2020
|
+0.10 / +0.31%
|
31.10
|
32.55
|
31.10
|
31.90
|
31.87
|
14.93
|
6,290
|
|
|
12/30/2020
|
+0.60 / +1.92%
|
31.70
|
32.45
|
31.20
|
31.80
|
31.75
|
14.88
|
27,860
|
|
|
12/29/2020
|
-0.60 / -1.89%
|
31.60
|
32.35
|
31.00
|
31.20
|
31.15
|
14.60
|
9,270
|
|
|
12/28/2020
|
+0.10 / +0.32%
|
32.80
|
32.80
|
31.70
|
31.80
|
31.99
|
14.88
|
4,580
|
|
|
12/25/2020
|
-1.00 / -3.06%
|
31.55
|
32.80
|
31.55
|
31.70
|
31.87
|
14.83
|
16,850
|
|
|
12/24/2020
|
-1.20 / -3.54%
|
33.90
|
33.90
|
31.65
|
32.70
|
31.84
|
15.30
|
14,480
|
|
|
12/23/2020
|
-0.50 / -1.45%
|
34.40
|
34.40
|
33.80
|
33.90
|
33.92
|
15.86
|
2,520
|
|
|
12/22/2020
|
+0.20 / +0.58%
|
35.00
|
35.00
|
34.20
|
34.40
|
34.35
|
16.10
|
7,010
|
|
|
12/21/2020
|
+2.20 / +6.88%
|
32.65
|
34.20
|
32.50
|
34.20
|
33.27
|
16.00
|
34,640
|
|
|
12/18/2020
|
+1.00 / +3.23%
|
31.50
|
32.00
|
30.40
|
32.00
|
30.99
|
14.97
|
117,700
|
|
|
12/17/2020
|
-0.85 / -2.67%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.31
|
14.51
|
13,490
|
|
|
12/16/2020
|
+1.15 / +3.75%
|
31.00
|
32.00
|
30.60
|
31.85
|
31.54
|
14.90
|
28,830
|
|
|
12/15/2020
|
+0.20 / +0.66%
|
30.50
|
31.50
|
30.50
|
30.70
|
30.84
|
14.37
|
10,670
|
|
|
12/14/2020
|
-0.10 / -0.33%
|
30.50
|
30.90
|
30.10
|
30.50
|
30.48
|
14.27
|
10,170
|
|
|
12/11/2020
|
-1.05 / -3.32%
|
31.10
|
31.70
|
30.10
|
30.60
|
30.72
|
14.32
|
18,490
|
|
|
12/10/2020
|
+0.15 / +0.48%
|
31.00
|
31.85
|
31.00
|
31.65
|
31.50
|
14.81
|
9,520
|
|
|
12/9/2020
|
+0.90 / +2.94%
|
30.40
|
31.70
|
30.40
|
31.50
|
31.38
|
14.74
|
14,730
|
|
|
12/8/2020
|
+0.10 / +0.33%
|
29.75
|
30.65
|
29.75
|
30.60
|
30.47
|
14.32
|
3,900
|
|
|
12/7/2020
|
-0.40 / -1.29%
|
30.00
|
30.85
|
29.90
|
30.50
|
30.17
|
14.27
|
8,340
|
|
|
12/4/2020
|
-0.10 / -0.32%
|
30.20
|
31.40
|
29.90
|
30.90
|
30.22
|
14.46
|
13,980
|
|
|
12/3/2020
|
-0.50 / -1.59%
|
32.00
|
33.00
|
31.00
|
31.00
|
31.69
|
14.51
|
22,420
|
|
|
12/2/2020
|
+2.05 / +6.96%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.36
|
14.74
|
19,490
|
|
|
12/1/2020
|
+1.90 / +6.90%
|
28.00
|
29.45
|
28.00
|
29.45
|
29.36
|
13.78
|
22,270
|
|
|
11/30/2020
|
+1.80 / +6.99%
|
25.50
|
27.55
|
25.50
|
27.55
|
26.95
|
12.89
|
19,940
|
|
|
11/27/2020
|
+0.25 / +0.98%
|
25.40
|
25.90
|
25.40
|
25.75
|
25.50
|
12.05
|
4,150
|
|
|
11/26/2020
|
+0.10 / +0.39%
|
25.45
|
25.50
|
25.05
|
25.50
|
25.38
|
11.93
|
7,640
|
|
|