|
Closing price on 12/7/2020
|
|
| Open |
30.00 |
| High |
30.85 |
| Low |
29.90 |
| Volume |
8,340 |
| Split-adjusted Price |
14.27 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2020
|
+1.40 / +5.79%
|
23.95
|
25.75
|
23.95
|
25.60
|
24.32
|
11.98
|
4,620
|
|
|
11/11/2020
|
-1.80 / -6.92%
|
25.00
|
26.00
|
24.20
|
24.20
|
24.50
|
11.32
|
19,850
|
|
|
11/10/2020
|
-0.10 / -0.38%
|
24.40
|
26.00
|
24.40
|
26.00
|
25.30
|
12.17
|
620
|
|
|
11/9/2020
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.21
|
20
|
|
|
11/6/2020
|
0.00 / 0.00%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.87
|
12.26
|
2,590
|
|
|
11/5/2020
|
+1.65 / +6.72%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.26
|
110
|
|
|
11/4/2020
|
-1.45 / -5.58%
|
26.00
|
26.00
|
24.50
|
24.55
|
24.98
|
11.49
|
6,540
|
|
|
11/3/2020
|
+1.45 / +5.91%
|
25.00
|
26.00
|
24.60
|
26.00
|
25.52
|
12.17
|
8,500
|
|
|
11/2/2020
|
+0.55 / +2.29%
|
24.50
|
25.00
|
24.50
|
24.55
|
24.55
|
11.49
|
9,060
|
|
|
10/30/2020
|
+0.70 / +3.00%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.26
|
11.23
|
10,070
|
|
|
10/29/2020
|
-0.55 / -2.31%
|
23.50
|
23.50
|
22.90
|
23.30
|
23.23
|
10.90
|
26,910
|
|
|
10/28/2020
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.00
|
23.85
|
23.08
|
11.16
|
19,500
|
|
|
10/27/2020
|
+0.05 / +0.21%
|
24.30
|
24.30
|
23.20
|
23.95
|
23.35
|
11.21
|
1,670
|
|
|