|
Closing price on 12/5/2019
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.55 |
| Volume |
710 |
| Split-adjusted Price |
10.23 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.90 / +4.00%
|
23.00
|
23.40
|
22.55
|
23.40
|
23.09
|
10.23
|
710
|
|
|
12/4/2019
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.70
|
9.83
|
250
|
|
|
12/3/2019
|
-0.75 / -3.21%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.65
|
9.88
|
5,260
|
|
|
12/2/2019
|
+0.75 / +3.32%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.33
|
10.20
|
300
|
|
|
11/29/2019
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.88
|
3,750
|
|
|
11/28/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
750
|
|
|
11/27/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
22.25
|
23.50
|
22.49
|
10.27
|
11,650
|
|
|
11/26/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.30
|
23.50
|
22.74
|
10.27
|
2,770
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
21.90
|
23.50
|
22.30
|
10.27
|
5,560
|
|
|
11/22/2019
|
+0.30 / +1.29%
|
23.45
|
23.50
|
23.45
|
23.50
|
23.48
|
10.27
|
130
|
|
|
11/21/2019
|
-0.55 / -2.32%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.14
|
290
|
|
|
11/20/2019
|
+0.25 / +1.06%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
10.38
|
390
|
|
|
11/19/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
120
|
|
|
11/18/2019
|
-0.30 / -1.26%
|
23.00
|
23.85
|
23.00
|
23.50
|
23.00
|
10.27
|
1,000
|
|
|
11/15/2019
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
300
|
|
|
11/14/2019
|
-0.35 / -1.47%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.26
|
10.27
|
1,290
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
10.42
|
0
|
|
|
11/12/2019
|
+0.10 / +0.42%
|
23.85
|
23.90
|
23.85
|
23.85
|
23.86
|
10.42
|
880
|
|
|
11/11/2019
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
10.38
|
50
|
|
|
11/8/2019
|
+0.25 / +1.06%
|
23.00
|
23.75
|
23.00
|
23.75
|
23.38
|
10.38
|
1,350
|
|
|
11/7/2019
|
-0.30 / -1.26%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
10.27
|
1,610
|
|
|
11/6/2019
|
+0.70 / +3.03%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
10
|
|
|
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
|
|
|