|
Closing price on 3/20/2024
|
|
| Open |
36.15 |
| High |
36.40 |
| Low |
35.05 |
| Volume |
12,900 |
| Split-adjusted Price |
34.38 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
0.00 / 0.00%
|
36.15
|
36.40
|
35.05
|
36.40
|
36.33
|
34.38
|
12,900
|
|
|
3/19/2024
|
-0.05 / -0.14%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
34.38
|
100
|
|
|
3/18/2024
|
-0.35 / -0.95%
|
36.80
|
36.80
|
35.40
|
36.45
|
36.19
|
34.43
|
15,800
|
|
|
3/15/2024
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.80
|
36.80
|
37.00
|
34.76
|
31,600
|
|
|
3/14/2024
|
-0.50 / -1.33%
|
35.25
|
37.40
|
35.00
|
37.00
|
36.93
|
34.95
|
30,900
|
|
|
3/13/2024
|
+0.50 / +1.35%
|
37.50
|
37.60
|
37.10
|
37.50
|
37.49
|
35.42
|
37,200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
37.00
|
37.10
|
37.00
|
37.00
|
37.00
|
34.95
|
63,200
|
|
|
3/11/2024
|
-0.60 / -1.60%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.24
|
34.95
|
16,300
|
|
|
3/8/2024
|
+2.45 / +6.97%
|
35.20
|
37.60
|
35.20
|
37.60
|
37.09
|
35.52
|
84,600
|
|
|
3/7/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.15
|
35.15
|
35.18
|
33.20
|
12,800
|
|
|
3/6/2024
|
0.00 / 0.00%
|
35.15
|
35.25
|
35.15
|
35.15
|
35.16
|
33.20
|
6,400
|
|
|
3/5/2024
|
+0.25 / +0.72%
|
34.90
|
35.20
|
34.90
|
35.15
|
35.01
|
33.20
|
31,200
|
|
|
3/4/2024
|
-0.30 / -0.85%
|
35.20
|
35.20
|
34.90
|
34.90
|
35.12
|
32.97
|
25,700
|
|
|
3/1/2024
|
+0.40 / +1.15%
|
35.00
|
35.30
|
34.80
|
35.20
|
35.07
|
33.25
|
18,900
|
|
|
2/29/2024
|
+0.80 / +2.35%
|
34.25
|
34.85
|
34.25
|
34.80
|
34.55
|
32.87
|
30,300
|
|
|
2/28/2024
|
+0.85 / +2.56%
|
33.40
|
34.00
|
33.40
|
34.00
|
33.66
|
32.12
|
25,000
|
|
|
2/27/2024
|
+0.25 / +0.76%
|
33.00
|
33.15
|
33.00
|
33.15
|
33.12
|
31.31
|
17,700
|
|
|
2/26/2024
|
+0.20 / +0.61%
|
32.70
|
32.90
|
32.60
|
32.90
|
32.67
|
31.08
|
15,500
|
|
|
2/23/2024
|
+0.30 / +0.93%
|
32.75
|
32.75
|
32.50
|
32.70
|
32.65
|
30.89
|
25,900
|
|
|
2/22/2024
|
+0.55 / +1.73%
|
32.05
|
32.50
|
32.05
|
32.40
|
32.42
|
30.60
|
25,500
|
|
|
2/21/2024
|
-0.10 / -0.31%
|
31.70
|
32.05
|
31.70
|
31.85
|
31.90
|
30.09
|
5,200
|
|
|
2/20/2024
|
+0.05 / +0.16%
|
31.95
|
31.95
|
31.80
|
31.95
|
31.91
|
30.18
|
6,000
|
|
|
2/19/2024
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
30.13
|
9,200
|
|
|
2/16/2024
|
-0.05 / -0.16%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.90
|
30.13
|
18,400
|
|
|
2/15/2024
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.80
|
31.95
|
31.96
|
30.18
|
19,900
|
|
|
2/7/2024
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.99
|
30.23
|
12,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.80
|
32.00
|
31.94
|
30.23
|
5,000
|
|
|
2/5/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.86
|
30.23
|
7,600
|
|
|
2/2/2024
|
+0.60 / +1.90%
|
31.50
|
32.10
|
31.50
|
32.10
|
31.94
|
30.32
|
3,800
|
|
|
2/1/2024
|
-0.30 / -0.94%
|
31.60
|
31.60
|
31.30
|
31.50
|
31.52
|
29.75
|
10,400
|
|
|