|
Closing price on 3/18/2020
|
|
| Open |
19.25 |
| High |
21.35 |
| Low |
19.25 |
| Volume |
920 |
| Split-adjusted Price |
8.43 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
-0.70 / -3.50%
|
19.25
|
21.35
|
19.25
|
19.30
|
19.57
|
8.43
|
920
|
|
|
3/17/2020
|
-1.40 / -6.54%
|
21.70
|
21.70
|
20.00
|
20.00
|
20.85
|
8.74
|
460
|
|
|
3/16/2020
|
+0.95 / +4.65%
|
21.50
|
21.50
|
20.45
|
21.40
|
21.21
|
9.35
|
740
|
|
|
3/13/2020
|
-0.05 / -0.24%
|
19.15
|
20.45
|
19.10
|
20.45
|
19.33
|
8.94
|
3,880
|
|
|
3/12/2020
|
-1.50 / -6.82%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.63
|
8.96
|
44,590
|
|
|
3/11/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.61
|
350
|
|
|
3/10/2020
|
-0.45 / -2.00%
|
21.20
|
22.80
|
21.20
|
22.00
|
21.67
|
9.61
|
2,400
|
|
|
3/9/2020
|
-0.25 / -1.10%
|
21.50
|
22.45
|
21.15
|
22.45
|
21.26
|
9.81
|
5,220
|
|
|
3/6/2020
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.92
|
380
|
|
|
3/5/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.96
|
410
|
|
|
3/4/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.96
|
300
|
|
|
3/3/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.96
|
350
|
|
|
3/2/2020
|
-0.15 / -0.65%
|
21.80
|
22.95
|
21.60
|
22.80
|
21.95
|
9.96
|
410
|
|
|
2/28/2020
|
+0.20 / +0.88%
|
22.85
|
22.95
|
22.85
|
22.95
|
22.90
|
10.03
|
2,120
|
|
|
2/27/2020
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
9.94
|
520
|
|
|
2/26/2020
|
+1.15 / +5.32%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
9.94
|
650
|
|
|
2/25/2020
|
-1.00 / -4.42%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.69
|
9.44
|
146,880
|
|
|
2/24/2020
|
-0.15 / -0.66%
|
22.05
|
22.60
|
22.00
|
22.60
|
22.22
|
9.88
|
72,250
|
|
|
2/21/2020
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
9.94
|
70,210
|
|
|
2/20/2020
|
+0.25 / +1.11%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
9.94
|
10
|
|
|
2/19/2020
|
+0.20 / +0.90%
|
22.50
|
22.50
|
21.65
|
22.50
|
22.29
|
9.83
|
146,590
|
|
|
2/18/2020
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.79
|
9.74
|
1,360
|
|
|
2/17/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.01
|
30,370
|
|
|
2/14/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.01
|
200
|
|
|
2/13/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.01
|
1,080
|
|
|
2/12/2020
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
10.01
|
1,060
|
|
|
2/11/2020
|
+0.55 / +2.47%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.85
|
9.96
|
980
|
|
|
2/10/2020
|
-1.35 / -5.72%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
9.72
|
400
|
|
|
2/7/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.31
|
100
|
|
|
2/6/2020
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.31
|
820
|
|
|