|
Closing price on 4/3/2020
|
|
| Open |
18.85 |
| High |
20.00 |
| Low |
18.85 |
| Volume |
590 |
| Split-adjusted Price |
8.74 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2020
|
+1.15 / +6.10%
|
18.85
|
20.00
|
18.85
|
20.00
|
19.43
|
8.74
|
590
|
|
|
4/1/2020
|
-1.40 / -6.91%
|
20.25
|
20.25
|
18.85
|
18.85
|
19.55
|
8.24
|
500
|
|
|
3/31/2020
|
+0.90 / +4.65%
|
20.45
|
20.45
|
18.00
|
20.25
|
20.10
|
8.85
|
1,990
|
|
|
3/30/2020
|
+1.25 / +6.91%
|
19.35
|
19.35
|
16.85
|
19.35
|
18.73
|
8.46
|
560
|
|
|
3/27/2020
|
-0.70 / -3.72%
|
20.00
|
20.00
|
17.70
|
18.10
|
18.52
|
7.91
|
540
|
|
|
3/26/2020
|
-1.35 / -6.70%
|
18.80
|
20.30
|
18.80
|
18.80
|
19.18
|
8.22
|
590
|
|
|
3/25/2020
|
+1.15 / +6.05%
|
20.00
|
20.15
|
20.00
|
20.15
|
20.08
|
8.81
|
810
|
|
|
3/24/2020
|
-0.95 / -4.76%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
2,290
|
|
|
3/23/2020
|
+0.45 / +2.31%
|
18.15
|
20.00
|
18.15
|
19.95
|
19.06
|
8.72
|
330
|
|
|
3/20/2020
|
-0.65 / -3.23%
|
20.10
|
21.00
|
19.50
|
19.50
|
19.63
|
8.52
|
1,070
|
|
|
3/19/2020
|
+0.85 / +4.40%
|
17.95
|
20.15
|
17.95
|
20.15
|
19.05
|
8.81
|
540
|
|
|
3/18/2020
|
-0.70 / -3.50%
|
19.25
|
21.35
|
19.25
|
19.30
|
19.57
|
8.43
|
920
|
|
|
3/17/2020
|
-1.40 / -6.54%
|
21.70
|
21.70
|
20.00
|
20.00
|
20.85
|
8.74
|
460
|
|
|
3/16/2020
|
+0.95 / +4.65%
|
21.50
|
21.50
|
20.45
|
21.40
|
21.21
|
9.35
|
740
|
|
|
3/13/2020
|
-0.05 / -0.24%
|
19.15
|
20.45
|
19.10
|
20.45
|
19.33
|
8.94
|
3,880
|
|
|
3/12/2020
|
-1.50 / -6.82%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.63
|
8.96
|
44,590
|
|
|
3/11/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.61
|
350
|
|
|
3/10/2020
|
-0.45 / -2.00%
|
21.20
|
22.80
|
21.20
|
22.00
|
21.67
|
9.61
|
2,400
|
|
|
3/9/2020
|
-0.25 / -1.10%
|
21.50
|
22.45
|
21.15
|
22.45
|
21.26
|
9.81
|
5,220
|
|
|
3/6/2020
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.92
|
380
|
|
|
3/5/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.96
|
410
|
|
|
3/4/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.96
|
300
|
|
|
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
|
|
|