|
Closing price on 3/25/2021
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
38.80 |
| Volume |
5,800 |
| Split-adjusted Price |
19.09 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
+0.30 / +0.76%
|
40.00
|
40.00
|
38.80
|
39.80
|
39.24
|
19.09
|
5,800
|
|
|
3/24/2021
|
-0.55 / -1.37%
|
41.05
|
41.05
|
38.50
|
39.50
|
39.32
|
18.95
|
22,500
|
|
|
3/23/2021
|
-0.85 / -2.03%
|
41.90
|
41.90
|
40.00
|
41.05
|
41.32
|
19.21
|
35,800
|
|
|
3/22/2021
|
+1.00 / +2.44%
|
40.90
|
41.90
|
40.50
|
41.90
|
40.99
|
19.61
|
14,800
|
|
|
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
|
|
|