|
Closing price on 3/4/2024
|
|
| Open |
35.20 |
| High |
35.20 |
| Low |
34.90 |
| Volume |
25,700 |
| Split-adjusted Price |
32.97 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2024
|
-0.55 / -1.70%
|
32.35
|
32.35
|
31.75
|
31.80
|
32.08
|
30.04
|
1,300
|
|
|
1/30/2024
|
+0.35 / +1.09%
|
32.00
|
32.35
|
32.00
|
32.35
|
32.13
|
30.56
|
16,400
|
|
|
1/29/2024
|
+0.05 / +0.16%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.18
|
30.23
|
29,900
|
|
|
1/26/2024
|
+0.10 / +0.31%
|
31.60
|
31.95
|
31.60
|
31.95
|
31.73
|
30.18
|
1,600
|
|
|
1/25/2024
|
-0.15 / -0.47%
|
31.95
|
31.95
|
31.85
|
31.85
|
31.88
|
30.09
|
400
|
|
|
1/24/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.23
|
9,900
|
|
|
1/23/2024
|
+0.60 / +1.90%
|
32.40
|
32.45
|
31.80
|
32.10
|
31.99
|
30.32
|
4,300
|
|
|
1/22/2024
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.75
|
1,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.23
|
100
|
|
|
1/18/2024
|
+0.15 / +0.47%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
30.23
|
400
|
|
|
1/17/2024
|
+0.25 / +0.79%
|
31.80
|
31.90
|
31.80
|
31.85
|
31.88
|
30.09
|
2,400
|
|
|
1/16/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.85
|
4,600
|
|
|