|
Closing price on 10/2/2019
|
|
| Open |
23.05 |
| High |
23.90 |
| Low |
23.00 |
| Volume |
52,060 |
| Split-adjusted Price |
10.44 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
0.00 / 0.00%
|
23.05
|
23.90
|
23.00
|
23.90
|
23.30
|
10.44
|
52,060
|
|
|
10/1/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.44
|
30,060
|
|
|
9/30/2019
|
+0.40 / +1.70%
|
23.55
|
23.90
|
23.00
|
23.90
|
23.13
|
10.44
|
16,340
|
|
|
9/27/2019
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.00
|
10.27
|
5,130
|
|
|
9/26/2019
|
-0.05 / -0.21%
|
23.55
|
23.75
|
23.00
|
23.50
|
23.02
|
10.27
|
11,210
|
|
|
9/25/2019
|
-0.35 / -1.46%
|
23.05
|
23.55
|
23.00
|
23.55
|
23.29
|
10.29
|
5,310
|
|
|
9/24/2019
|
+0.90 / +3.91%
|
23.85
|
23.90
|
22.25
|
23.90
|
23.06
|
10.44
|
5,160
|
|
|
9/23/2019
|
-0.35 / -1.50%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.19
|
10.05
|
2,630
|
|
|
9/20/2019
|
-0.15 / -0.64%
|
23.35
|
23.35
|
23.00
|
23.35
|
23.08
|
10.20
|
4,030
|
|
|
9/19/2019
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
30
|
|
|
9/18/2019
|
-0.10 / -0.42%
|
23.15
|
24.00
|
23.15
|
23.90
|
23.54
|
10.44
|
9,090
|
|
|
9/17/2019
|
-0.05 / -0.21%
|
23.25
|
24.00
|
23.25
|
24.00
|
23.63
|
10.49
|
520
|
|
|
9/16/2019
|
+0.05 / +0.21%
|
24.40
|
24.40
|
23.50
|
24.05
|
23.50
|
10.51
|
20,850
|
|
|
9/13/2019
|
-0.20 / -0.83%
|
23.55
|
24.00
|
23.55
|
24.00
|
23.78
|
10.49
|
860
|
|
|
9/12/2019
|
-0.10 / -0.41%
|
23.50
|
24.30
|
23.50
|
24.20
|
23.88
|
10.57
|
18,260
|
|
|
9/11/2019
|
+0.80 / +3.40%
|
24.30
|
24.30
|
23.50
|
24.30
|
23.61
|
10.62
|
4,660
|
|
|
9/10/2019
|
-0.80 / -3.29%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.58
|
10.27
|
580
|
|
|
9/9/2019
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.62
|
180
|
|
|
9/6/2019
|
-0.40 / -1.67%
|
23.50
|
24.40
|
23.50
|
23.60
|
23.75
|
10.31
|
870
|
|
|
9/5/2019
|
+0.20 / +0.84%
|
23.20
|
24.00
|
23.00
|
24.00
|
23.58
|
10.49
|
10,050
|
|
|
9/4/2019
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
4,930
|
|
|
9/3/2019
|
-1.05 / -4.19%
|
24.15
|
24.40
|
24.00
|
24.00
|
24.06
|
10.49
|
36,610
|
|
|
8/30/2019
|
+1.05 / +4.38%
|
23.20
|
25.30
|
23.20
|
25.05
|
24.29
|
10.95
|
7,410
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.87
|
10.49
|
1,550
|
|
|
8/28/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.50
|
24.00
|
23.74
|
10.49
|
2,190
|
|
|
8/27/2019
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.49
|
140
|
|
|
8/26/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.10
|
23.50
|
23.58
|
10.27
|
37,870
|
|
|
8/23/2019
|
-0.75 / -3.09%
|
23.50
|
24.25
|
23.50
|
23.50
|
23.52
|
10.27
|
57,580
|
|
|
8/22/2019
|
+0.45 / +1.89%
|
24.30
|
24.40
|
23.50
|
24.25
|
23.64
|
10.60
|
6,050
|
|
|
8/21/2019
|
-0.30 / -1.24%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
800
|
|
|