|
Closing price on 11/5/2019
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
1,700 |
| Split-adjusted Price |
10.09 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
10.09
|
1,700
|
|
|
11/4/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.05
|
2,010
|
|
|
11/1/2019
|
-0.35 / -1.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.05
|
2,120
|
|
|
10/31/2019
|
-0.05 / -0.21%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
10.20
|
30
|
|
|
10/30/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.23
|
0
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.05
|
23.40
|
23.05
|
23.40
|
23.23
|
10.23
|
50
|
|
|
10/28/2019
|
-0.10 / -0.43%
|
23.05
|
23.40
|
23.00
|
23.40
|
23.21
|
10.23
|
460
|
|
|
10/25/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.51
|
10.27
|
3,190
|
|
|
10/24/2019
|
-0.40 / -1.67%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.53
|
10.27
|
850
|
|
|
10/23/2019
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.85
|
10.44
|
679,290
|
|
|
10/22/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
10.42
|
60
|
|
|
10/21/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
10.42
|
70
|
|
|
10/18/2019
|
+0.20 / +0.85%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
10.42
|
260
|
|
|
10/17/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
10.33
|
50
|
|
|
10/16/2019
|
-0.25 / -1.05%
|
23.05
|
23.65
|
23.05
|
23.65
|
23.35
|
10.33
|
320
|
|
|
10/15/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.44
|
500
|
|
|
10/14/2019
|
+0.90 / +3.91%
|
23.90
|
23.90
|
22.40
|
23.90
|
23.75
|
10.44
|
800
|
|
|
10/11/2019
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.05
|
620
|
|
|
10/10/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
910
|
|
|
10/9/2019
|
-0.05 / -0.21%
|
22.55
|
23.80
|
22.55
|
23.80
|
23.46
|
10.40
|
128,010
|
|
|
10/8/2019
|
+0.85 / +3.70%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
10.42
|
58,950
|
|
|
10/7/2019
|
-0.90 / -3.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.05
|
98,090
|
|
|
10/4/2019
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.44
|
55,560
|
|
|
10/3/2019
|
-0.20 / -0.84%
|
23.05
|
23.70
|
23.00
|
23.70
|
23.60
|
10.36
|
57,890
|
|
|
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
|
|
|