|
Closing price on 12/15/2022
|
|
| Open |
33.00 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
3,900 |
| Split-adjusted Price |
26.60 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.07
|
26.60
|
3,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.17
|
26.60
|
900
|
|
|
12/13/2022
|
-1.05 / -3.08%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.60
|
400
|
|
|
12/12/2022
|
+1.10 / +3.34%
|
32.95
|
34.05
|
32.95
|
34.05
|
33.19
|
27.44
|
11,400
|
|
|
12/9/2022
|
-0.15 / -0.45%
|
32.05
|
32.95
|
32.05
|
32.95
|
32.50
|
26.56
|
200
|
|
|
12/8/2022
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.10
|
33.10
|
33.15
|
26.68
|
2,200
|
|
|
12/7/2022
|
-0.10 / -0.30%
|
33.30
|
33.40
|
31.35
|
33.10
|
33.17
|
26.68
|
9,100
|
|
|
12/6/2022
|
+0.35 / +1.07%
|
33.30
|
33.30
|
33.00
|
33.20
|
33.03
|
26.76
|
1,600
|
|
|
12/5/2022
|
-0.55 / -1.65%
|
34.10
|
34.10
|
32.80
|
32.85
|
32.98
|
26.48
|
11,100
|
|
|
12/2/2022
|
-0.30 / -0.89%
|
31.85
|
33.40
|
31.85
|
33.40
|
32.47
|
26.92
|
500
|
|
|
12/1/2022
|
+1.55 / +4.82%
|
34.25
|
34.25
|
32.55
|
33.70
|
33.50
|
27.16
|
300
|
|
|
11/30/2022
|
-1.85 / -5.44%
|
34.50
|
34.50
|
32.15
|
32.15
|
34.31
|
25.91
|
3,900
|
|
|
11/29/2022
|
+0.10 / +0.29%
|
35.20
|
35.20
|
31.55
|
34.00
|
33.06
|
27.40
|
2,900
|
|
|
11/28/2022
|
+0.35 / +1.04%
|
33.55
|
33.90
|
33.55
|
33.90
|
33.73
|
27.32
|
5,500
|
|
|
11/25/2022
|
-0.35 / -1.03%
|
33.70
|
33.70
|
31.60
|
33.55
|
32.43
|
27.04
|
500
|
|
|
11/24/2022
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
27.32
|
0
|
|
|
11/23/2022
|
+0.90 / +2.73%
|
34.85
|
34.85
|
33.90
|
33.90
|
34.38
|
27.32
|
200
|
|
|
11/22/2022
|
-0.90 / -2.65%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.30
|
26.60
|
300
|
|
|
11/21/2022
|
+2.05 / +6.44%
|
31.80
|
33.90
|
31.80
|
33.90
|
33.23
|
27.32
|
16,100
|
|
|
11/18/2022
|
+1.05 / +3.41%
|
30.80
|
31.85
|
29.30
|
31.85
|
30.16
|
25.67
|
3,800
|
|
|
11/17/2022
|
+1.85 / +6.39%
|
30.85
|
30.85
|
30.45
|
30.80
|
30.82
|
24.83
|
1,400
|
|
|
11/16/2022
|
+1.85 / +6.83%
|
26.00
|
28.95
|
25.25
|
28.95
|
27.97
|
23.33
|
6,600
|
|
|
11/15/2022
|
-2.00 / -6.87%
|
28.00
|
28.10
|
27.10
|
27.10
|
27.44
|
21.84
|
15,700
|
|
|
11/14/2022
|
-1.40 / -4.59%
|
30.00
|
30.00
|
29.00
|
29.10
|
29.88
|
23.45
|
3,700
|
|
|
11/11/2022
|
+0.45 / +1.50%
|
31.00
|
31.00
|
30.00
|
30.50
|
30.24
|
24.58
|
42,700
|
|
|
11/10/2022
|
-2.25 / -6.97%
|
31.00
|
31.30
|
30.05
|
30.05
|
30.50
|
24.22
|
15,200
|
|
|
11/9/2022
|
+0.50 / +1.57%
|
32.70
|
32.70
|
31.55
|
32.30
|
31.73
|
26.03
|
3,800
|
|
|
11/8/2022
|
-1.10 / -3.34%
|
32.00
|
32.00
|
31.20
|
31.80
|
31.90
|
25.63
|
6,600
|
|
|
11/7/2022
|
-0.50 / -1.50%
|
33.35
|
33.35
|
32.10
|
32.90
|
32.56
|
26.52
|
2,700
|
|
|
11/4/2022
|
-0.35 / -1.04%
|
32.50
|
33.50
|
31.65
|
33.40
|
32.22
|
26.92
|
14,300
|
|
|