|
Closing price on 11/4/2022
|
|
| Open |
32.50 |
| High |
33.50 |
| Low |
31.65 |
| Volume |
14,300 |
| Split-adjusted Price |
26.92 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.35 / -1.04%
|
32.50
|
33.50
|
31.65
|
33.40
|
32.22
|
26.92
|
14,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
33.75
|
33.75
|
33.75
|
33.75
|
33.75
|
27.20
|
1,600
|
|
|
11/2/2022
|
-2.15 / -5.99%
|
34.00
|
34.05
|
33.70
|
33.75
|
33.95
|
27.20
|
26,900
|
|
|
11/1/2022
|
+0.30 / +0.84%
|
33.75
|
35.90
|
33.15
|
35.90
|
33.69
|
28.94
|
1,100
|
|
|
10/31/2022
|
+0.50 / +1.42%
|
35.65
|
35.65
|
34.10
|
35.60
|
34.43
|
28.69
|
3,200
|
|
|
10/28/2022
|
+0.25 / +0.72%
|
36.15
|
36.20
|
35.10
|
35.10
|
35.76
|
28.29
|
3,100
|
|
|
10/27/2022
|
+1.85 / +5.61%
|
32.00
|
34.85
|
32.00
|
34.85
|
32.81
|
28.09
|
1,400
|
|
|
10/26/2022
|
-1.20 / -3.51%
|
33.00
|
33.20
|
33.00
|
33.00
|
33.03
|
26.60
|
2,200
|
|
|
10/25/2022
|
-2.40 / -6.56%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.72
|
27.57
|
1,900
|
|
|
10/24/2022
|
+1.60 / +4.57%
|
35.00
|
37.20
|
33.00
|
36.60
|
34.13
|
29.50
|
5,300
|
|
|
10/21/2022
|
-2.20 / -5.91%
|
34.90
|
36.50
|
34.60
|
35.00
|
34.99
|
28.21
|
8,600
|
|
|
10/20/2022
|
+2.05 / +5.83%
|
34.10
|
37.20
|
34.10
|
37.20
|
35.88
|
29.98
|
5,500
|
|
|
10/19/2022
|
-0.85 / -2.36%
|
36.95
|
36.95
|
35.15
|
35.15
|
35.57
|
28.33
|
1,900
|
|
|
10/18/2022
|
+2.00 / +5.88%
|
34.00
|
36.00
|
34.00
|
36.00
|
35.81
|
29.02
|
10,100
|
|
|
10/17/2022
|
+0.50 / +1.49%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.83
|
27.40
|
8,600
|
|
|
10/14/2022
|
+0.15 / +0.45%
|
33.60
|
34.50
|
33.40
|
33.50
|
33.48
|
27.00
|
3,900
|
|
|
10/13/2022
|
-0.10 / -0.30%
|
34.00
|
34.00
|
31.80
|
33.35
|
32.03
|
26.88
|
19,400
|
|
|
10/12/2022
|
-0.55 / -1.62%
|
34.00
|
35.95
|
31.70
|
33.45
|
32.98
|
26.96
|
11,400
|
|
|
10/11/2022
|
-1.90 / -5.29%
|
35.10
|
35.10
|
33.40
|
34.00
|
34.13
|
27.40
|
4,200
|
|
|
10/10/2022
|
0.00 / 0.00%
|
35.90
|
36.90
|
34.80
|
35.90
|
36.22
|
28.94
|
2,700
|
|
|
10/7/2022
|
-1.60 / -4.27%
|
37.30
|
37.30
|
34.90
|
35.90
|
35.35
|
28.94
|
11,300
|
|
|
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
|
|
|