|
Closing price on 12/22/2021
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
72.00 |
| Volume |
4,000 |
| Split-adjusted Price |
36.13 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.25
|
36.13
|
4,000
|
|
|
12/21/2021
|
-1.30 / -1.75%
|
73.80
|
73.80
|
71.10
|
73.00
|
72.99
|
36.63
|
9,400
|
|
|
12/20/2021
|
-0.50 / -0.67%
|
73.50
|
74.30
|
73.50
|
74.30
|
74.00
|
37.28
|
1,000
|
|
|
12/17/2021
|
-0.10 / -0.13%
|
73.10
|
74.80
|
73.10
|
74.80
|
74.12
|
37.54
|
1,300
|
|
|
12/16/2021
|
+0.20 / +0.27%
|
74.50
|
75.00
|
74.50
|
74.90
|
74.73
|
37.59
|
10,500
|
|
|
12/15/2021
|
+0.80 / +1.08%
|
75.00
|
75.00
|
74.00
|
74.70
|
74.87
|
37.48
|
23,200
|
|
|
12/14/2021
|
+0.90 / +1.23%
|
74.00
|
74.50
|
72.50
|
73.90
|
72.86
|
37.08
|
32,500
|
|
|
12/13/2021
|
+1.00 / +1.39%
|
72.50
|
75.00
|
70.60
|
73.00
|
72.38
|
36.63
|
6,800
|
|
|
12/10/2021
|
+0.20 / +0.28%
|
71.50
|
72.00
|
71.50
|
72.00
|
71.72
|
36.13
|
32,900
|
|
|
12/9/2021
|
-0.80 / -1.10%
|
72.50
|
72.50
|
71.00
|
71.80
|
71.67
|
36.03
|
3,600
|
|
|
12/8/2021
|
-0.10 / -0.14%
|
71.50
|
72.60
|
71.50
|
72.60
|
71.67
|
36.43
|
1,800
|
|
|
12/7/2021
|
-0.10 / -0.14%
|
72.80
|
72.80
|
71.50
|
72.70
|
71.72
|
36.48
|
5,700
|
|
|
12/6/2021
|
-0.20 / -0.27%
|
70.50
|
72.80
|
70.00
|
72.80
|
70.67
|
36.53
|
1,500
|
|
|
12/3/2021
|
0.00 / 0.00%
|
73.30
|
73.30
|
71.50
|
73.00
|
72.26
|
36.63
|
3,100
|
|
|
12/2/2021
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.00
|
73.00
|
72.95
|
36.63
|
3,800
|
|
|
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
|
|
|