|
Closing price on 3/22/2022
|
|
| Open |
82.50 |
| High |
82.50 |
| Low |
79.10 |
| Volume |
3,900 |
| Split-adjusted Price |
40.40 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.40 / +0.50%
|
82.50
|
82.50
|
79.10
|
80.50
|
81.22
|
40.40
|
3,900
|
|
|
3/21/2022
|
+2.70 / +3.49%
|
80.10
|
81.80
|
80.00
|
80.10
|
80.44
|
40.19
|
16,000
|
|
|
3/18/2022
|
+5.00 / +6.91%
|
73.20
|
77.40
|
73.20
|
77.40
|
76.85
|
38.84
|
44,300
|
|
|
3/17/2022
|
-0.10 / -0.14%
|
72.00
|
72.40
|
72.00
|
72.40
|
72.33
|
36.33
|
8,600
|
|
|
3/16/2022
|
+0.20 / +0.28%
|
74.50
|
74.50
|
72.50
|
72.50
|
72.57
|
36.38
|
5,800
|
|
|
3/15/2022
|
-0.70 / -0.96%
|
72.90
|
73.00
|
72.30
|
72.30
|
72.55
|
36.28
|
4,800
|
|
|
3/14/2022
|
-0.10 / -0.14%
|
73.00
|
73.10
|
72.00
|
73.00
|
72.50
|
36.63
|
24,800
|
|
|
3/11/2022
|
-0.90 / -1.22%
|
73.20
|
73.80
|
73.00
|
73.10
|
73.05
|
36.68
|
13,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
74.30
|
74.30
|
73.50
|
74.00
|
73.95
|
37.13
|
4,400
|
|
|
3/9/2022
|
+1.30 / +1.79%
|
72.00
|
75.00
|
71.70
|
74.00
|
72.83
|
37.13
|
37,500
|
|
|
3/8/2022
|
-0.30 / -0.41%
|
71.00
|
72.70
|
70.30
|
72.70
|
70.66
|
36.48
|
16,000
|
|
|
3/7/2022
|
-1.50 / -2.01%
|
73.00
|
73.00
|
70.30
|
73.00
|
71.71
|
36.63
|
3,300
|
|
|
3/4/2022
|
+1.60 / +2.19%
|
72.90
|
74.50
|
72.90
|
74.50
|
73.00
|
37.38
|
1,600
|
|
|
3/3/2022
|
+2.30 / +3.26%
|
70.80
|
74.80
|
70.80
|
72.90
|
71.95
|
36.58
|
6,800
|
|
|
3/2/2022
|
+0.10 / +0.14%
|
70.00
|
70.60
|
69.00
|
70.60
|
69.16
|
35.43
|
7,900
|
|
|
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
|
|
|