|
Closing price on 3/3/2020
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
350 |
| Split-adjusted Price |
9.96 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2020
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.05
|
10.31
|
330
|
|
|
2/4/2020
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.10
|
22.50
|
21.60
|
9.83
|
1,250
|
|
|
2/3/2020
|
-0.40 / -1.75%
|
21.40
|
22.50
|
21.40
|
22.50
|
21.95
|
9.83
|
340
|
|
|
1/31/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.65
|
22.90
|
22.82
|
10.01
|
3,330
|
|
|
1/30/2020
|
+0.40 / +1.78%
|
22.45
|
22.90
|
21.75
|
22.90
|
22.38
|
10.01
|
1,430
|
|
|
1/22/2020
|
+0.80 / +3.69%
|
22.70
|
22.70
|
21.70
|
22.50
|
22.01
|
9.83
|
1,590
|
|
|
1/21/2020
|
+0.20 / +0.93%
|
22.70
|
22.70
|
21.70
|
21.70
|
22.20
|
9.48
|
30
|
|
|
1/20/2020
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.00
|
9.39
|
280
|
|
|
1/17/2020
|
-0.20 / -0.88%
|
22.35
|
22.70
|
22.35
|
22.50
|
22.48
|
9.83
|
1,050
|
|
|
1/16/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.92
|
0
|
|
|
1/15/2020
|
+0.65 / +2.95%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
9.92
|
20,540
|
|
|