|
Closing price on 3/19/2021
|
|
| Open |
40.30 |
| High |
40.90 |
| Low |
40.30 |
| Volume |
18,900 |
| Split-adjusted Price |
19.14 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.25 / +0.62%
|
40.30
|
40.90
|
40.30
|
40.90
|
40.65
|
19.14
|
18,900
|
|
|
3/18/2021
|
+1.15 / +2.91%
|
39.50
|
40.65
|
39.50
|
40.65
|
39.87
|
19.02
|
149,600
|
|
|
3/17/2021
|
-0.10 / -0.25%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.14
|
18.48
|
20,900
|
|
|
3/16/2021
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.30
|
39.60
|
39.62
|
18.53
|
98,000
|
|
|
3/15/2021
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.00
|
39.60
|
39.32
|
18.53
|
149,000
|
|
|
3/12/2021
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.50
|
39.60
|
39.55
|
18.53
|
54,000
|
|
|
3/11/2021
|
-0.20 / -0.50%
|
40.00
|
40.00
|
39.40
|
39.80
|
39.57
|
18.62
|
125,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
40.70
|
40.70
|
39.30
|
40.00
|
39.57
|
18.72
|
15,900
|
|
|
3/9/2021
|
+0.10 / +0.25%
|
39.10
|
40.00
|
39.00
|
40.00
|
39.32
|
18.72
|
176,700
|
|
|
3/8/2021
|
+0.20 / +0.50%
|
40.00
|
40.50
|
39.40
|
39.90
|
39.84
|
18.67
|
52,700
|
|
|
3/5/2021
|
-0.70 / -1.73%
|
40.00
|
40.40
|
39.70
|
39.70
|
39.96
|
18.58
|
17,300
|
|
|
3/4/2021
|
-1.60 / -3.81%
|
40.50
|
41.10
|
40.30
|
40.40
|
40.70
|
18.91
|
28,800
|
|
|
3/3/2021
|
+2.40 / +6.06%
|
39.60
|
42.00
|
39.60
|
42.00
|
40.14
|
19.65
|
44,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.00
|
39.60
|
39.31
|
18.53
|
42,700
|
|
|
3/1/2021
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.10
|
39.60
|
39.70
|
18.53
|
14,900
|
|
|
2/26/2021
|
+0.20 / +0.51%
|
38.30
|
39.70
|
38.30
|
39.70
|
39.16
|
18.58
|
26,200
|
|
|
2/25/2021
|
-0.10 / -0.25%
|
40.00
|
40.00
|
38.70
|
39.50
|
38.80
|
18.48
|
10,800
|
|
|
2/24/2021
|
-0.50 / -1.25%
|
40.30
|
40.30
|
38.90
|
39.60
|
39.40
|
18.53
|
23,200
|
|
|
2/23/2021
|
-0.90 / -2.20%
|
41.30
|
41.30
|
40.00
|
40.10
|
40.69
|
18.77
|
32,100
|
|
|
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
|
|
|