|
Closing price on 11/11/2020
|
|
| Open |
25.00 |
| High |
26.00 |
| Low |
24.20 |
| Volume |
19,850 |
| Split-adjusted Price |
10.96 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2020
|
-1.80 / -6.92%
|
25.00
|
26.00
|
24.20
|
24.20
|
24.50
|
10.96
|
19,850
|
|
|
11/10/2020
|
-0.10 / -0.38%
|
24.40
|
26.00
|
24.40
|
26.00
|
25.30
|
11.78
|
620
|
|
|
11/9/2020
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
11.82
|
20
|
|
|
11/6/2020
|
0.00 / 0.00%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.87
|
11.87
|
2,590
|
|
|
11/5/2020
|
+1.65 / +6.72%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
11.87
|
110
|
|
|
11/4/2020
|
-1.45 / -5.58%
|
26.00
|
26.00
|
24.50
|
24.55
|
24.98
|
11.12
|
6,540
|
|
|
11/3/2020
|
+1.45 / +5.91%
|
25.00
|
26.00
|
24.60
|
26.00
|
25.52
|
11.78
|
8,500
|
|
|
11/2/2020
|
+0.55 / +2.29%
|
24.50
|
25.00
|
24.50
|
24.55
|
24.55
|
11.12
|
9,060
|
|
|
10/30/2020
|
+0.70 / +3.00%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.26
|
10.87
|
10,070
|
|
|
10/29/2020
|
-0.55 / -2.31%
|
23.50
|
23.50
|
22.90
|
23.30
|
23.23
|
10.55
|
26,910
|
|
|
10/28/2020
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.00
|
23.85
|
23.08
|
10.80
|
19,500
|
|
|
10/27/2020
|
+0.05 / +0.21%
|
24.30
|
24.30
|
23.20
|
23.95
|
23.35
|
10.85
|
1,670
|
|
|
10/26/2020
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.10
|
23.90
|
23.48
|
10.83
|
1,320
|
|
|
10/23/2020
|
+1.00 / +4.35%
|
23.80
|
24.50
|
23.20
|
24.00
|
24.00
|
10.87
|
1,380
|
|
|
10/22/2020
|
0.00 / 0.00%
|
23.05
|
23.20
|
22.80
|
23.00
|
23.01
|
10.42
|
14,730
|
|
|
10/21/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.19
|
10.42
|
1,380
|
|
|
10/20/2020
|
+0.20 / +0.88%
|
22.90
|
24.00
|
22.50
|
23.00
|
22.90
|
10.42
|
9,870
|
|
|
10/19/2020
|
+0.50 / +2.24%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.62
|
10.33
|
1,680
|
|
|
10/16/2020
|
+0.05 / +0.22%
|
22.30
|
22.50
|
22.25
|
22.30
|
22.39
|
10.10
|
14,200
|
|
|
10/15/2020
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.25
|
22.47
|
10.08
|
3,650
|
|
|
10/14/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.19
|
3,400
|
|
|
10/13/2020
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.46
|
10.19
|
8,860
|
|
|
10/12/2020
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
10.10
|
2,140
|
|
|
10/9/2020
|
+0.15 / +0.69%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.22
|
9.96
|
21,600
|
|
|
10/8/2020
|
+0.45 / +2.10%
|
21.20
|
21.85
|
21.20
|
21.85
|
21.36
|
9.90
|
5,290
|
|
|
10/7/2020
|
+0.20 / +0.94%
|
21.00
|
21.60
|
20.80
|
21.40
|
21.15
|
9.69
|
18,440
|
|
|
10/6/2020
|
-0.75 / -3.42%
|
21.60
|
21.60
|
20.60
|
21.20
|
20.91
|
9.60
|
11,000
|
|
|
10/5/2020
|
+0.80 / +3.78%
|
22.20
|
22.20
|
21.15
|
21.95
|
21.81
|
9.94
|
4,310
|
|
|
10/2/2020
|
+0.15 / +0.71%
|
20.45
|
21.50
|
20.30
|
21.15
|
21.01
|
9.58
|
18,990
|
|
|
10/1/2020
|
+1.10 / +5.53%
|
19.90
|
21.00
|
19.80
|
21.00
|
20.36
|
9.51
|
40,570
|
|
|