|
Closing price on 3/1/2022
|
|
| Open |
70.00 |
| High |
70.60 |
| Low |
70.00 |
| Volume |
4,000 |
| Split-adjusted Price |
35.38 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-0.10 / -0.14%
|
70.00
|
70.60
|
70.00
|
70.50
|
70.18
|
35.38
|
4,000
|
|
|
2/28/2022
|
-0.40 / -0.56%
|
70.70
|
70.70
|
70.60
|
70.60
|
70.68
|
35.43
|
2,600
|
|
|
2/25/2022
|
+3.00 / +4.41%
|
70.00
|
71.00
|
68.20
|
71.00
|
69.36
|
35.63
|
3,100
|
|
|
2/24/2022
|
-4.00 / -5.56%
|
69.10
|
71.00
|
68.00
|
68.00
|
68.57
|
34.12
|
1,500
|
|
|
2/23/2022
|
+1.20 / +1.69%
|
70.70
|
72.00
|
70.70
|
72.00
|
71.47
|
36.13
|
15,900
|
|
|
2/22/2022
|
-0.20 / -0.28%
|
70.80
|
70.80
|
69.50
|
70.80
|
70.72
|
35.53
|
1,900
|
|
|
2/21/2022
|
-1.00 / -1.39%
|
71.00
|
71.80
|
69.10
|
71.00
|
70.97
|
35.63
|
20,500
|
|
|
2/18/2022
|
-0.50 / -0.69%
|
71.00
|
72.50
|
71.00
|
72.00
|
71.28
|
36.13
|
2,500
|
|
|
2/17/2022
|
+0.60 / +0.83%
|
71.80
|
72.50
|
71.00
|
72.50
|
71.12
|
36.38
|
8,400
|
|
|
2/16/2022
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
36.08
|
600
|
|
|
2/15/2022
|
-0.30 / -0.42%
|
71.50
|
71.90
|
70.00
|
71.90
|
70.00
|
36.08
|
600
|
|
|
2/14/2022
|
-0.20 / -0.28%
|
72.50
|
72.50
|
71.00
|
72.20
|
71.89
|
36.23
|
23,700
|
|
|
2/11/2022
|
-0.10 / -0.14%
|
73.40
|
73.40
|
72.40
|
72.40
|
72.66
|
36.33
|
500
|
|
|
2/10/2022
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
36.38
|
400
|
|
|
2/9/2022
|
+1.10 / +1.54%
|
71.50
|
73.50
|
71.50
|
72.50
|
72.63
|
36.38
|
20,100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.40
|
71.40
|
71.46
|
35.83
|
4,000
|
|
|
2/7/2022
|
-0.50 / -0.70%
|
70.60
|
71.40
|
70.60
|
71.40
|
70.73
|
35.83
|
2,800
|
|
|
1/28/2022
|
+1.50 / +2.13%
|
70.40
|
74.00
|
70.40
|
71.90
|
70.79
|
36.08
|
3,800
|
|
|
1/27/2022
|
+2.60 / +3.83%
|
71.80
|
71.80
|
67.80
|
70.40
|
70.76
|
35.33
|
6,500
|
|
|
1/26/2022
|
+0.80 / +1.19%
|
65.10
|
68.50
|
65.00
|
67.80
|
66.23
|
34.02
|
15,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
65.00
|
67.00
|
65.00
|
67.00
|
66.33
|
33.62
|
300
|
|
|
1/24/2022
|
+2.90 / +4.52%
|
67.90
|
67.90
|
65.00
|
67.00
|
65.06
|
33.62
|
30,800
|
|
|
1/21/2022
|
-0.90 / -1.38%
|
65.90
|
66.00
|
64.00
|
64.10
|
64.57
|
32.17
|
26,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
61.20
|
68.80
|
61.20
|
65.00
|
65.16
|
32.62
|
3,800
|
|
|
1/19/2022
|
-0.90 / -1.37%
|
65.80
|
65.80
|
63.00
|
65.00
|
63.26
|
32.62
|
7,700
|
|
|
1/18/2022
|
-0.40 / -0.60%
|
69.50
|
69.50
|
62.10
|
65.90
|
63.26
|
33.07
|
1,700
|
|
|
1/17/2022
|
-1.20 / -1.78%
|
67.40
|
67.40
|
66.30
|
66.30
|
66.63
|
33.27
|
1,100
|
|
|
1/14/2022
|
+0.50 / +0.75%
|
67.40
|
67.50
|
67.40
|
67.50
|
67.50
|
33.87
|
4,100
|
|
|
1/13/2022
|
-0.50 / -0.74%
|
67.70
|
67.70
|
65.80
|
67.00
|
67.14
|
33.62
|
1,400
|
|
|
1/12/2022
|
-2.00 / -2.88%
|
69.00
|
69.00
|
67.30
|
67.50
|
67.87
|
33.87
|
4,700
|
|
|