|
Closing price on 12/1/2021
|
|
| Open |
74.00 |
| High |
74.40 |
| Low |
72.70 |
| Volume |
4,300 |
| Split-adjusted Price |
36.63 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-1.00 / -1.35%
|
74.00
|
74.40
|
72.70
|
73.00
|
73.02
|
36.63
|
4,300
|
|
|
11/30/2021
|
+1.00 / +1.37%
|
74.00
|
74.00
|
73.10
|
74.00
|
73.87
|
37.13
|
26,500
|
|
|
11/29/2021
|
+0.50 / +0.69%
|
71.00
|
75.00
|
71.00
|
73.00
|
73.97
|
36.63
|
46,400
|
|
|
11/26/2021
|
+0.70 / +0.97%
|
73.50
|
73.50
|
70.50
|
72.50
|
71.82
|
36.38
|
1,100
|
|
|
11/25/2021
|
-0.70 / -0.97%
|
72.50
|
72.70
|
71.80
|
71.80
|
72.04
|
36.03
|
23,600
|
|
|
11/24/2021
|
+1.50 / +2.11%
|
73.40
|
74.40
|
72.50
|
72.50
|
73.56
|
36.38
|
7,300
|
|
|
11/23/2021
|
-1.40 / -1.93%
|
70.10
|
71.10
|
70.10
|
71.00
|
70.76
|
35.63
|
4,400
|
|
|
11/22/2021
|
-0.80 / -1.09%
|
70.20
|
72.40
|
70.20
|
72.40
|
70.84
|
36.33
|
3,200
|
|
|
11/19/2021
|
-1.80 / -2.40%
|
75.00
|
75.00
|
73.00
|
73.20
|
73.95
|
36.73
|
8,800
|
|
|
11/18/2021
|
-1.30 / -1.69%
|
76.80
|
76.80
|
73.00
|
75.50
|
74.92
|
37.64
|
17,400
|
|
|
11/17/2021
|
-0.90 / -1.16%
|
76.00
|
76.80
|
75.60
|
76.80
|
75.93
|
38.28
|
11,400
|
|
|
11/16/2021
|
-1.90 / -2.39%
|
79.50
|
79.50
|
75.00
|
77.70
|
76.55
|
38.73
|
12,900
|
|
|
11/15/2021
|
-2.30 / -2.81%
|
81.50
|
81.50
|
79.30
|
79.60
|
79.66
|
39.68
|
5,900
|
|
|
11/12/2021
|
+3.70 / +4.73%
|
81.90
|
82.50
|
79.50
|
81.90
|
80.39
|
40.83
|
39,600
|
|
|
11/11/2021
|
+5.10 / +6.98%
|
74.90
|
78.20
|
74.00
|
78.20
|
76.71
|
38.98
|
45,600
|
|
|
11/10/2021
|
+3.50 / +5.03%
|
73.30
|
73.30
|
71.00
|
73.10
|
72.53
|
36.44
|
17,800
|
|
|
11/9/2021
|
+0.30 / +0.43%
|
72.90
|
72.90
|
69.00
|
69.60
|
69.69
|
34.69
|
7,300
|
|
|
11/8/2021
|
+4.50 / +6.94%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
34.54
|
27,700
|
|
|
11/5/2021
|
-0.20 / -0.31%
|
62.30
|
65.00
|
62.30
|
64.80
|
64.62
|
32.30
|
27,900
|
|
|
11/4/2021
|
0.00 / 0.00%
|
62.60
|
65.00
|
62.60
|
65.00
|
63.99
|
32.40
|
14,300
|
|
|
11/3/2021
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.20
|
65.00
|
64.40
|
32.40
|
9,100
|
|
|
11/2/2021
|
0.00 / 0.00%
|
64.00
|
65.00
|
63.20
|
65.00
|
64.54
|
32.40
|
37,000
|
|
|
11/1/2021
|
-1.30 / -1.96%
|
68.00
|
68.00
|
63.10
|
65.00
|
64.73
|
32.40
|
25,900
|
|
|
10/29/2021
|
0.00 / 0.00%
|
68.00
|
70.70
|
65.00
|
66.30
|
68.08
|
33.05
|
59,000
|
|
|
10/28/2021
|
+4.30 / +6.94%
|
64.80
|
66.30
|
64.10
|
66.30
|
65.15
|
33.05
|
30,700
|
|
|
10/27/2021
|
+4.00 / +6.90%
|
61.00
|
62.00
|
60.00
|
62.00
|
61.39
|
30.91
|
32,400
|
|
|
10/26/2021
|
+1.70 / +3.02%
|
57.20
|
58.00
|
56.30
|
58.00
|
57.24
|
28.91
|
12,300
|
|
|
10/25/2021
|
+0.10 / +0.18%
|
56.30
|
57.00
|
56.20
|
56.30
|
56.44
|
28.06
|
3,900
|
|
|
10/22/2021
|
+0.20 / +0.36%
|
56.50
|
57.00
|
56.00
|
56.20
|
56.19
|
28.01
|
8,400
|
|
|
10/21/2021
|
+1.00 / +1.82%
|
55.00
|
56.00
|
55.00
|
56.00
|
55.10
|
27.92
|
9,800
|
|
|