|
Closing price on 2/6/2023
|
|
| Open |
40.60 |
| High |
40.90 |
| Low |
40.00 |
| Volume |
20,800 |
| Split-adjusted Price |
32.68 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
-0.05 / -0.12%
|
40.60
|
40.90
|
40.00
|
40.55
|
40.52
|
32.68
|
20,800
|
|
|
2/3/2023
|
+1.20 / +3.05%
|
39.40
|
41.00
|
39.40
|
40.60
|
40.55
|
32.72
|
9,600
|
|
|
2/2/2023
|
-1.30 / -3.19%
|
41.75
|
41.75
|
39.35
|
39.40
|
40.27
|
31.76
|
18,400
|
|
|
2/1/2023
|
+2.40 / +6.27%
|
38.90
|
40.95
|
38.55
|
40.70
|
39.85
|
32.80
|
13,300
|
|
|
1/31/2023
|
+0.10 / +0.26%
|
38.25
|
38.30
|
38.10
|
38.30
|
38.19
|
30.87
|
12,100
|
|
|
1/30/2023
|
+0.80 / +2.14%
|
38.00
|
38.60
|
37.60
|
38.20
|
38.18
|
30.79
|
16,700
|
|
|
1/27/2023
|
+0.60 / +1.63%
|
38.80
|
38.80
|
36.80
|
37.40
|
37.30
|
30.14
|
22,000
|
|
|
1/19/2023
|
+1.10 / +3.08%
|
35.75
|
36.80
|
35.75
|
36.80
|
35.90
|
29.66
|
13,200
|
|
|
1/18/2023
|
+0.35 / +0.99%
|
35.40
|
35.70
|
35.30
|
35.70
|
35.40
|
28.77
|
27,800
|
|
|
1/17/2023
|
+0.55 / +1.58%
|
35.00
|
35.35
|
34.80
|
35.35
|
35.00
|
28.49
|
13,100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
36.20
|
36.20
|
34.20
|
34.80
|
34.77
|
28.05
|
2,600
|
|
|
1/13/2023
|
+0.30 / +0.87%
|
33.55
|
34.95
|
33.50
|
34.80
|
34.26
|
28.05
|
10,600
|
|
|
1/12/2023
|
+1.50 / +4.55%
|
33.90
|
34.50
|
33.00
|
34.50
|
33.47
|
27.81
|
22,500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.60
|
11,200
|
|
|
1/10/2023
|
+0.10 / +0.30%
|
32.75
|
33.00
|
32.25
|
33.00
|
32.85
|
26.60
|
6,500
|
|
|
1/9/2023
|
-0.10 / -0.30%
|
32.95
|
32.95
|
32.70
|
32.90
|
32.87
|
26.52
|
1,100
|
|
|
1/6/2023
|
-0.70 / -2.08%
|
34.40
|
34.40
|
32.90
|
33.00
|
33.07
|
26.60
|
24,800
|
|
|
1/5/2023
|
+1.40 / +4.33%
|
32.30
|
33.70
|
32.30
|
33.70
|
32.93
|
27.16
|
14,500
|
|
|
1/4/2023
|
-0.80 / -2.42%
|
33.00
|
33.00
|
32.30
|
32.30
|
32.46
|
26.03
|
2,700
|
|
|
1/3/2023
|
+0.05 / +0.15%
|
33.05
|
33.10
|
32.80
|
33.10
|
33.01
|
26.68
|
1,000
|
|
|
12/30/2022
|
+0.30 / +0.92%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
26.64
|
100
|
|
|
12/29/2022
|
-0.20 / -0.61%
|
32.90
|
33.00
|
32.75
|
32.75
|
32.87
|
26.40
|
1,300
|
|
|
12/28/2022
|
+0.55 / +1.70%
|
32.35
|
32.95
|
32.35
|
32.95
|
32.50
|
26.56
|
500
|
|
|
12/27/2022
|
+0.90 / +2.86%
|
33.35
|
33.35
|
31.50
|
32.40
|
31.91
|
26.11
|
700
|
|
|
12/26/2022
|
-1.50 / -4.55%
|
31.55
|
31.55
|
31.50
|
31.50
|
31.50
|
25.39
|
4,700
|
|
|
12/23/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.60
|
0
|
|
|
12/22/2022
|
+1.70 / +5.43%
|
33.30
|
33.30
|
31.10
|
33.00
|
31.20
|
26.60
|
5,200
|
|
|
12/21/2022
|
-0.70 / -2.19%
|
33.45
|
33.45
|
31.30
|
31.30
|
31.65
|
25.23
|
10,800
|
|
|
12/20/2022
|
-1.00 / -3.03%
|
32.00
|
33.30
|
32.00
|
32.00
|
32.00
|
25.79
|
4,600
|
|
|
12/19/2022
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.00
|
33.00
|
33.00
|
26.60
|
33,700
|
|
|