|
Closing price on 2/1/2021
|
|
| Open |
34.90 |
| High |
35.40 |
| Low |
33.10 |
| Volume |
32,000 |
| Split-adjusted Price |
15.91 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.20 / -0.58%
|
34.90
|
35.40
|
33.10
|
34.00
|
34.05
|
15.91
|
32,000
|
|
|
1/29/2021
|
+1.65 / +5.07%
|
30.30
|
34.20
|
30.30
|
34.20
|
30.70
|
16.00
|
69,000
|
|
|
1/28/2021
|
-2.45 / -7.00%
|
32.75
|
36.00
|
32.55
|
32.55
|
35.00
|
15.23
|
21,100
|
|
|
1/27/2021
|
-1.50 / -4.11%
|
36.00
|
36.20
|
34.00
|
35.00
|
35.37
|
16.38
|
12,400
|
|
|
1/26/2021
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.20
|
36.50
|
36.46
|
17.08
|
3,800
|
|
|
1/25/2021
|
-0.85 / -2.25%
|
36.20
|
37.00
|
36.20
|
37.00
|
36.68
|
17.31
|
5,800
|
|
|
1/22/2021
|
0.00 / 0.00%
|
37.00
|
37.85
|
37.00
|
37.85
|
37.21
|
17.71
|
17,700
|
|
|
1/21/2021
|
+1.85 / +5.14%
|
36.50
|
37.85
|
36.10
|
37.85
|
37.11
|
17.71
|
20,300
|
|
|
1/20/2021
|
-1.00 / -2.70%
|
37.00
|
37.00
|
35.00
|
36.00
|
35.56
|
16.85
|
18,000
|
|
|
1/19/2021
|
-1.70 / -4.39%
|
40.00
|
40.00
|
36.00
|
37.00
|
37.91
|
17.31
|
31,100
|
|
|
1/18/2021
|
+0.70 / +1.84%
|
38.30
|
38.80
|
38.10
|
38.70
|
38.65
|
18.11
|
14,400
|
|
|
1/15/2021
|
-0.85 / -2.19%
|
38.85
|
39.00
|
38.00
|
38.00
|
38.35
|
17.78
|
41,200
|
|
|
1/14/2021
|
+2.50 / +6.88%
|
38.50
|
38.85
|
37.50
|
38.85
|
38.55
|
18.18
|
65,400
|
|
|
1/13/2021
|
+2.35 / +6.91%
|
36.00
|
36.35
|
36.00
|
36.35
|
36.29
|
17.01
|
40,900
|
|
|
1/12/2021
|
+2.00 / +6.25%
|
32.00
|
34.00
|
31.50
|
34.00
|
32.45
|
15.91
|
38,200
|
|
|
1/11/2021
|
-0.10 / -0.31%
|
32.10
|
32.10
|
31.80
|
32.00
|
31.99
|
14.97
|
7,900
|
|
|
1/8/2021
|
-0.40 / -1.23%
|
32.20
|
32.20
|
31.60
|
32.10
|
32.08
|
15.02
|
24,900
|
|
|
1/7/2021
|
+0.05 / +0.15%
|
32.45
|
32.50
|
31.50
|
32.50
|
32.16
|
15.21
|
25,500
|
|
|
1/6/2021
|
+0.95 / +3.02%
|
33.20
|
33.20
|
31.10
|
32.45
|
31.45
|
15.19
|
17,500
|
|
|
1/5/2021
|
-0.95 / -2.93%
|
31.25
|
32.35
|
31.25
|
31.50
|
31.50
|
14.74
|
5,800
|
|
|
1/4/2021
|
+0.55 / +1.72%
|
31.90
|
32.45
|
31.05
|
32.45
|
31.84
|
15.19
|
17,700
|
|
|
12/31/2020
|
+0.10 / +0.31%
|
31.10
|
32.55
|
31.10
|
31.90
|
31.87
|
14.93
|
6,290
|
|
|
12/30/2020
|
+0.60 / +1.92%
|
31.70
|
32.45
|
31.20
|
31.80
|
31.75
|
14.88
|
27,860
|
|
|
12/29/2020
|
-0.60 / -1.89%
|
31.60
|
32.35
|
31.00
|
31.20
|
31.15
|
14.60
|
9,270
|
|
|
12/28/2020
|
+0.10 / +0.32%
|
32.80
|
32.80
|
31.70
|
31.80
|
31.99
|
14.88
|
4,580
|
|
|
12/25/2020
|
-1.00 / -3.06%
|
31.55
|
32.80
|
31.55
|
31.70
|
31.87
|
14.83
|
16,850
|
|
|
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
|
|
|