|
Closing price on 10/6/2022
|
|
| Open |
38.20 |
| High |
38.20 |
| Low |
37.50 |
| Volume |
3,200 |
| Split-adjusted Price |
30.23 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.60 / -1.57%
|
38.20
|
38.20
|
37.50
|
37.50
|
37.78
|
30.23
|
3,200
|
|
|
10/5/2022
|
-0.90 / -2.31%
|
38.95
|
39.00
|
38.00
|
38.10
|
38.67
|
30.71
|
9,300
|
|
|
10/4/2022
|
-0.95 / -2.38%
|
41.00
|
41.00
|
39.00
|
39.00
|
39.16
|
31.43
|
1,500
|
|
|
10/3/2022
|
0.00 / 0.00%
|
41.95
|
41.95
|
41.95
|
41.95
|
41.95
|
32.20
|
0
|
|
|
9/30/2022
|
0.00 / 0.00%
|
41.50
|
41.95
|
39.25
|
41.95
|
40.66
|
32.20
|
14,800
|
|
|
9/29/2022
|
+0.25 / +0.60%
|
42.40
|
42.40
|
41.15
|
41.95
|
41.71
|
32.20
|
3,400
|
|
|
9/28/2022
|
-0.30 / -0.71%
|
42.95
|
42.95
|
40.00
|
41.70
|
40.84
|
32.01
|
13,600
|
|
|
9/27/2022
|
-0.95 / -2.21%
|
43.60
|
43.60
|
41.65
|
42.00
|
41.80
|
32.24
|
22,300
|
|
|
9/26/2022
|
-0.90 / -2.05%
|
43.55
|
45.00
|
42.00
|
42.95
|
43.32
|
32.97
|
18,200
|
|
|
9/23/2022
|
-0.30 / -0.68%
|
43.90
|
44.70
|
43.00
|
43.85
|
43.71
|
33.66
|
25,900
|
|
|
9/22/2022
|
-0.55 / -1.23%
|
44.65
|
44.65
|
44.00
|
44.15
|
44.07
|
33.89
|
3,300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
44.50
|
45.35
|
41.60
|
44.70
|
43.29
|
34.31
|
15,600
|
|
|
9/20/2022
|
-1.10 / -2.40%
|
44.75
|
45.65
|
43.55
|
44.70
|
44.90
|
34.31
|
14,600
|
|
|
9/19/2022
|
-0.80 / -1.72%
|
46.00
|
46.85
|
45.00
|
45.80
|
45.21
|
35.16
|
7,500
|
|
|
9/16/2022
|
-0.40 / -0.85%
|
46.30
|
47.00
|
45.50
|
46.60
|
46.48
|
35.77
|
26,000
|
|
|
9/15/2022
|
+2.45 / +5.50%
|
44.00
|
47.00
|
44.00
|
47.00
|
46.65
|
36.08
|
13,700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
44.55
|
44.55
|
43.30
|
44.55
|
44.24
|
34.20
|
3,500
|
|
|
9/13/2022
|
+0.15 / +0.34%
|
44.50
|
45.00
|
44.50
|
44.55
|
44.69
|
34.20
|
5,200
|
|
|
9/12/2022
|
-0.45 / -1.00%
|
44.40
|
44.50
|
44.40
|
44.40
|
44.44
|
34.08
|
9,100
|
|
|
9/9/2022
|
+0.05 / +0.11%
|
44.80
|
44.90
|
44.80
|
44.85
|
44.86
|
34.43
|
600
|
|
|
9/8/2022
|
+1.10 / +2.52%
|
43.50
|
45.75
|
43.50
|
44.80
|
44.93
|
34.39
|
7,600
|
|
|
9/7/2022
|
-1.00 / -2.24%
|
44.65
|
44.65
|
43.70
|
43.70
|
44.31
|
33.54
|
12,100
|
|
|
9/6/2022
|
-0.30 / -0.67%
|
44.75
|
45.00
|
44.70
|
44.70
|
44.89
|
34.31
|
9,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
45.95
|
45.95
|
44.70
|
45.00
|
44.99
|
34.54
|
5,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
45.85
|
45.85
|
44.60
|
45.00
|
44.95
|
34.54
|
5,700
|
|
|
8/30/2022
|
-0.80 / -1.75%
|
46.05
|
46.10
|
45.00
|
45.00
|
45.47
|
34.54
|
3,300
|
|
|
8/29/2022
|
+0.50 / +1.10%
|
44.50
|
45.90
|
44.00
|
45.80
|
44.39
|
35.16
|
14,300
|
|
|
8/26/2022
|
-0.55 / -1.20%
|
45.70
|
46.00
|
45.30
|
45.30
|
45.65
|
34.77
|
4,100
|
|
|
8/25/2022
|
+0.40 / +0.88%
|
45.50
|
46.50
|
45.50
|
45.85
|
46.15
|
35.19
|
15,600
|
|
|
8/24/2022
|
+0.25 / +0.55%
|
46.00
|
46.00
|
44.00
|
45.45
|
45.52
|
34.89
|
2,000
|
|
|