|
Closing price on 2/16/2024
|
|
| Open |
31.90 |
| High |
32.00 |
| Low |
31.90 |
| Volume |
18,400 |
| Split-adjusted Price |
30.13 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
-0.05 / -0.16%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.90
|
30.13
|
18,400
|
|
|
2/15/2024
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.80
|
31.95
|
31.96
|
30.18
|
19,900
|
|
|
2/7/2024
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.99
|
30.23
|
12,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.80
|
32.00
|
31.94
|
30.23
|
5,000
|
|
|
2/5/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.86
|
30.23
|
7,600
|
|
|
2/2/2024
|
+0.60 / +1.90%
|
31.50
|
32.10
|
31.50
|
32.10
|
31.94
|
30.32
|
3,800
|
|
|
2/1/2024
|
-0.30 / -0.94%
|
31.60
|
31.60
|
31.30
|
31.50
|
31.52
|
29.75
|
10,400
|
|
|
1/31/2024
|
-0.55 / -1.70%
|
32.35
|
32.35
|
31.75
|
31.80
|
32.08
|
30.04
|
1,300
|
|
|
1/30/2024
|
+0.35 / +1.09%
|
32.00
|
32.35
|
32.00
|
32.35
|
32.13
|
30.56
|
16,400
|
|
|
1/29/2024
|
+0.05 / +0.16%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.18
|
30.23
|
29,900
|
|
|
1/26/2024
|
+0.10 / +0.31%
|
31.60
|
31.95
|
31.60
|
31.95
|
31.73
|
30.18
|
1,600
|
|
|
1/25/2024
|
-0.15 / -0.47%
|
31.95
|
31.95
|
31.85
|
31.85
|
31.88
|
30.09
|
400
|
|
|
1/24/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.23
|
9,900
|
|
|
1/23/2024
|
+0.60 / +1.90%
|
32.40
|
32.45
|
31.80
|
32.10
|
31.99
|
30.32
|
4,300
|
|
|
1/22/2024
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.75
|
1,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.23
|
100
|
|
|
1/18/2024
|
+0.15 / +0.47%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
30.23
|
400
|
|
|
1/17/2024
|
+0.25 / +0.79%
|
31.80
|
31.90
|
31.80
|
31.85
|
31.88
|
30.09
|
2,400
|
|
|
1/16/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.85
|
4,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
31.70
|
31.90
|
31.60
|
31.60
|
31.66
|
29.85
|
1,300
|
|
|
1/12/2024
|
-0.20 / -0.63%
|
31.75
|
31.75
|
31.60
|
31.60
|
31.63
|
29.85
|
2,900
|
|
|
1/11/2024
|
-0.05 / -0.16%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
30.04
|
3,100
|
|
|
1/10/2024
|
+0.65 / +2.08%
|
31.50
|
32.00
|
31.50
|
31.85
|
31.84
|
30.09
|
5,700
|
|
|
1/9/2024
|
-0.30 / -0.95%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
29.47
|
1,100
|
|
|
1/8/2024
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.20
|
31.50
|
31.52
|
29.75
|
500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.10
|
31.70
|
31.18
|
29.94
|
37,900
|
|
|
1/4/2024
|
0.00 / 0.00%
|
32.45
|
32.45
|
31.70
|
31.70
|
31.78
|
29.94
|
4,600
|
|
|
1/3/2024
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.65
|
31.70
|
31.78
|
29.94
|
8,400
|
|
|
1/2/2024
|
+0.20 / +0.63%
|
31.70
|
31.85
|
31.70
|
31.85
|
31.77
|
30.09
|
9,500
|
|
|
12/29/2023
|
+0.15 / +0.48%
|
31.55
|
31.70
|
31.55
|
31.65
|
31.63
|
29.90
|
1,600
|
|
|