|
Closing price on 12/24/2020
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
31.65 |
| Volume |
14,480 |
| Split-adjusted Price |
15.30 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
-1.20 / -3.54%
|
33.90
|
33.90
|
31.65
|
32.70
|
31.84
|
15.30
|
14,480
|
|
|
12/23/2020
|
-0.50 / -1.45%
|
34.40
|
34.40
|
33.80
|
33.90
|
33.92
|
15.86
|
2,520
|
|
|
12/22/2020
|
+0.20 / +0.58%
|
35.00
|
35.00
|
34.20
|
34.40
|
34.35
|
16.10
|
7,010
|
|
|
12/21/2020
|
+2.20 / +6.88%
|
32.65
|
34.20
|
32.50
|
34.20
|
33.27
|
16.00
|
34,640
|
|
|
12/18/2020
|
+1.00 / +3.23%
|
31.50
|
32.00
|
30.40
|
32.00
|
30.99
|
14.97
|
117,700
|
|
|
12/17/2020
|
-0.85 / -2.67%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.31
|
14.51
|
13,490
|
|
|
12/16/2020
|
+1.15 / +3.75%
|
31.00
|
32.00
|
30.60
|
31.85
|
31.54
|
14.90
|
28,830
|
|
|
12/15/2020
|
+0.20 / +0.66%
|
30.50
|
31.50
|
30.50
|
30.70
|
30.84
|
14.37
|
10,670
|
|
|
12/14/2020
|
-0.10 / -0.33%
|
30.50
|
30.90
|
30.10
|
30.50
|
30.48
|
14.27
|
10,170
|
|
|
12/11/2020
|
-1.05 / -3.32%
|
31.10
|
31.70
|
30.10
|
30.60
|
30.72
|
14.32
|
18,490
|
|
|
12/10/2020
|
+0.15 / +0.48%
|
31.00
|
31.85
|
31.00
|
31.65
|
31.50
|
14.81
|
9,520
|
|
|
12/9/2020
|
+0.90 / +2.94%
|
30.40
|
31.70
|
30.40
|
31.50
|
31.38
|
14.74
|
14,730
|
|
|
12/8/2020
|
+0.10 / +0.33%
|
29.75
|
30.65
|
29.75
|
30.60
|
30.47
|
14.32
|
3,900
|
|
|
12/7/2020
|
-0.40 / -1.29%
|
30.00
|
30.85
|
29.90
|
30.50
|
30.17
|
14.27
|
8,340
|
|
|
12/4/2020
|
-0.10 / -0.32%
|
30.20
|
31.40
|
29.90
|
30.90
|
30.22
|
14.46
|
13,980
|
|
|
12/3/2020
|
-0.50 / -1.59%
|
32.00
|
33.00
|
31.00
|
31.00
|
31.69
|
14.51
|
22,420
|
|
|
12/2/2020
|
+2.05 / +6.96%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.36
|
14.74
|
19,490
|
|
|
12/1/2020
|
+1.90 / +6.90%
|
28.00
|
29.45
|
28.00
|
29.45
|
29.36
|
13.78
|
22,270
|
|
|
11/30/2020
|
+1.80 / +6.99%
|
25.50
|
27.55
|
25.50
|
27.55
|
26.95
|
12.89
|
19,940
|
|
|
11/27/2020
|
+0.25 / +0.98%
|
25.40
|
25.90
|
25.40
|
25.75
|
25.50
|
12.05
|
4,150
|
|
|
11/26/2020
|
+0.10 / +0.39%
|
25.45
|
25.50
|
25.05
|
25.50
|
25.38
|
11.93
|
7,640
|
|
|
11/25/2020
|
+0.30 / +1.20%
|
24.75
|
25.40
|
24.75
|
25.40
|
25.17
|
11.89
|
2,670
|
|
|
11/24/2020
|
-0.30 / -1.18%
|
24.65
|
25.35
|
24.65
|
25.10
|
24.75
|
11.75
|
13,760
|
|
|
11/23/2020
|
+0.40 / +1.60%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.14
|
11.89
|
5,270
|
|
|
11/20/2020
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.50
|
25.00
|
24.84
|
11.70
|
6,290
|
|
|
11/19/2020
|
+0.10 / +0.40%
|
24.50
|
25.40
|
24.50
|
25.10
|
25.04
|
11.75
|
1,630
|
|
|
11/18/2020
|
-0.35 / -1.38%
|
25.00
|
25.40
|
24.90
|
25.00
|
24.99
|
11.70
|
4,690
|
|
|
11/17/2020
|
+0.35 / +1.40%
|
25.60
|
25.60
|
24.60
|
25.35
|
24.64
|
11.86
|
7,730
|
|
|
11/16/2020
|
-0.80 / -3.10%
|
25.20
|
25.70
|
25.00
|
25.00
|
25.14
|
11.70
|
1,150
|
|
|
11/13/2020
|
+0.20 / +0.78%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.04
|
12.07
|
10,150
|
|
|