|
Closing price on 11/20/2020
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
6,290 |
| Split-adjusted Price |
11.70 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.84
|
11.70
|
6,290
|
|
|
11/19/2020
|
+0.10 / +0.40%
|
24.50
|
25.40
|
24.50
|
25.10
|
25.04
|
11.75
|
1,630
|
|
|
11/18/2020
|
-0.35 / -1.38%
|
25.00
|
25.40
|
24.90
|
25.00
|
24.99
|
11.70
|
4,690
|
|
|
11/17/2020
|
+0.35 / +1.40%
|
25.60
|
25.60
|
24.60
|
25.35
|
24.64
|
11.86
|
7,730
|
|
|
11/16/2020
|
-0.80 / -3.10%
|
25.20
|
25.70
|
25.00
|
25.00
|
25.14
|
11.70
|
1,150
|
|
|
11/13/2020
|
+0.20 / +0.78%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.04
|
12.07
|
10,150
|
|
|
11/12/2020
|
+1.40 / +5.79%
|
23.95
|
25.75
|
23.95
|
25.60
|
24.32
|
11.98
|
4,620
|
|
|
11/11/2020
|
-1.80 / -6.92%
|
25.00
|
26.00
|
24.20
|
24.20
|
24.50
|
11.32
|
19,850
|
|
|
11/10/2020
|
-0.10 / -0.38%
|
24.40
|
26.00
|
24.40
|
26.00
|
25.30
|
12.17
|
620
|
|
|
11/9/2020
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.21
|
20
|
|
|
11/6/2020
|
0.00 / 0.00%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.87
|
12.26
|
2,590
|
|
|
11/5/2020
|
+1.65 / +6.72%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.26
|
110
|
|
|
11/4/2020
|
-1.45 / -5.58%
|
26.00
|
26.00
|
24.50
|
24.55
|
24.98
|
11.49
|
6,540
|
|
|
11/3/2020
|
+1.45 / +5.91%
|
25.00
|
26.00
|
24.60
|
26.00
|
25.52
|
12.17
|
8,500
|
|
|
11/2/2020
|
+0.55 / +2.29%
|
24.50
|
25.00
|
24.50
|
24.55
|
24.55
|
11.49
|
9,060
|
|
|
10/30/2020
|
+0.70 / +3.00%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.26
|
11.23
|
10,070
|
|
|
10/29/2020
|
-0.55 / -2.31%
|
23.50
|
23.50
|
22.90
|
23.30
|
23.23
|
10.90
|
26,910
|
|
|
10/28/2020
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.00
|
23.85
|
23.08
|
11.16
|
19,500
|
|
|
10/27/2020
|
+0.05 / +0.21%
|
24.30
|
24.30
|
23.20
|
23.95
|
23.35
|
11.21
|
1,670
|
|
|
10/26/2020
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.10
|
23.90
|
23.48
|
11.18
|
1,320
|
|
|
10/23/2020
|
+1.00 / +4.35%
|
23.80
|
24.50
|
23.20
|
24.00
|
24.00
|
11.23
|
1,380
|
|
|
10/22/2020
|
0.00 / 0.00%
|
23.05
|
23.20
|
22.80
|
23.00
|
23.01
|
10.76
|
14,730
|
|
|
10/21/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.19
|
10.76
|
1,380
|
|
|
10/20/2020
|
+0.20 / +0.88%
|
22.90
|
24.00
|
22.50
|
23.00
|
22.90
|
10.76
|
9,870
|
|
|
10/19/2020
|
+0.50 / +2.24%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.62
|
10.67
|
1,680
|
|
|
10/16/2020
|
+0.05 / +0.22%
|
22.30
|
22.50
|
22.25
|
22.30
|
22.39
|
10.44
|
14,200
|
|
|
10/15/2020
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.25
|
22.47
|
10.41
|
3,650
|
|
|
10/14/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.53
|
3,400
|
|
|
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
|
|
|