|
Closing price on 2/22/2021
|
|
| Open |
40.00 |
| High |
41.05 |
| Low |
39.90 |
| Volume |
71,400 |
| Split-adjusted Price |
19.19 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+1.10 / +2.76%
|
40.00
|
41.05
|
39.90
|
41.00
|
40.71
|
19.19
|
71,400
|
|
|
2/19/2021
|
+2.60 / +6.97%
|
37.30
|
39.90
|
37.20
|
39.90
|
38.31
|
18.67
|
95,900
|
|
|
2/18/2021
|
+1.40 / +3.90%
|
35.90
|
37.30
|
35.70
|
37.30
|
36.16
|
17.46
|
89,500
|
|
|
2/17/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.80
|
35.90
|
35.91
|
16.80
|
57,800
|
|
|
2/9/2021
|
-0.10 / -0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.90
|
16.80
|
5,100
|
|
|
2/8/2021
|
+0.20 / +0.56%
|
35.10
|
36.00
|
35.00
|
36.00
|
35.13
|
16.85
|
17,200
|
|
|
2/5/2021
|
-0.20 / -0.56%
|
35.00
|
35.90
|
35.00
|
35.80
|
35.39
|
16.75
|
25,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
34.50
|
36.00
|
35.23
|
16.85
|
17,200
|
|
|
2/3/2021
|
+2.00 / +5.88%
|
35.40
|
36.00
|
34.20
|
36.00
|
35.31
|
16.85
|
30,200
|
|
|
2/2/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
32.50
|
34.00
|
33.44
|
15.91
|
14,300
|
|
|
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
|
|
|