|
Closing price on 10/13/2020
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.30 |
| Volume |
8,860 |
| Split-adjusted Price |
10.53 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.46
|
10.53
|
8,860
|
|
|
10/12/2020
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
10.44
|
2,140
|
|
|
10/9/2020
|
+0.15 / +0.69%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.22
|
10.30
|
21,600
|
|
|
10/8/2020
|
+0.45 / +2.10%
|
21.20
|
21.85
|
21.20
|
21.85
|
21.36
|
10.23
|
5,290
|
|
|
10/7/2020
|
+0.20 / +0.94%
|
21.00
|
21.60
|
20.80
|
21.40
|
21.15
|
10.01
|
18,440
|
|
|
10/6/2020
|
-0.75 / -3.42%
|
21.60
|
21.60
|
20.60
|
21.20
|
20.91
|
9.92
|
11,000
|
|
|
10/5/2020
|
+0.80 / +3.78%
|
22.20
|
22.20
|
21.15
|
21.95
|
21.81
|
10.27
|
4,310
|
|
|
10/2/2020
|
+0.15 / +0.71%
|
20.45
|
21.50
|
20.30
|
21.15
|
21.01
|
9.90
|
18,990
|
|
|
10/1/2020
|
+1.10 / +5.53%
|
19.90
|
21.00
|
19.80
|
21.00
|
20.36
|
9.83
|
40,570
|
|
|
9/30/2020
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.76
|
9.31
|
4,910
|
|
|
9/29/2020
|
+0.20 / +1.02%
|
19.70
|
19.80
|
19.25
|
19.80
|
19.61
|
9.27
|
1,020
|
|
|
9/28/2020
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.81
|
9.17
|
1,060
|
|
|
9/25/2020
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.27
|
12,300
|
|
|
9/24/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.55
|
19.90
|
19.63
|
9.31
|
3,770
|
|
|
9/23/2020
|
+0.05 / +0.25%
|
20.00
|
20.10
|
19.80
|
19.90
|
20.09
|
9.31
|
10,850
|
|
|
9/22/2020
|
-0.25 / -1.24%
|
20.10
|
20.50
|
19.85
|
19.85
|
20.00
|
9.29
|
2,300
|
|
|
9/21/2020
|
-0.20 / -0.99%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
9.41
|
130
|
|
|
9/18/2020
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.15
|
9.50
|
4,120
|
|
|
9/17/2020
|
-0.05 / -0.25%
|
19.50
|
20.30
|
19.50
|
20.30
|
19.72
|
9.50
|
2,180
|
|
|
9/16/2020
|
-0.15 / -0.73%
|
19.90
|
20.40
|
19.60
|
20.35
|
19.90
|
9.52
|
2,010
|
|
|
9/15/2020
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.45
|
20.50
|
20.50
|
9.59
|
70
|
|
|
9/14/2020
|
+0.60 / +3.02%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.09
|
9.59
|
2,340
|
|
|
9/11/2020
|
+0.05 / +0.25%
|
19.30
|
20.35
|
19.10
|
19.90
|
19.34
|
9.31
|
6,360
|
|
|
9/10/2020
|
-0.65 / -3.17%
|
19.80
|
20.60
|
19.80
|
19.85
|
20.10
|
9.29
|
10,450
|
|
|
9/9/2020
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.75
|
9.59
|
260
|
|
|
9/8/2020
|
-1.65 / -7.28%
|
19.75
|
21.05
|
19.75
|
21.00
|
20.85
|
9.83
|
2,350
|
|
|
9/7/2020
|
-0.15 / -0.66%
|
22.80
|
22.80
|
22.00
|
22.65
|
22.53
|
9.90
|
23,880
|
|
|
9/4/2020
|
-0.10 / -0.44%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.46
|
9.96
|
3,740
|
|
|
9/3/2020
|
+1.00 / +4.57%
|
23.40
|
23.40
|
22.40
|
22.90
|
22.74
|
10.01
|
11,740
|
|
|
9/1/2020
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.50
|
21.90
|
21.85
|
9.57
|
45,390
|
|
|