|
Closing price on 4/5/2023
|
|
| Open |
36.50 |
| High |
37.70 |
| Low |
36.50 |
| Volume |
29,500 |
| Split-adjusted Price |
31.38 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.90 / +2.49%
|
36.50
|
37.70
|
36.50
|
37.00
|
36.88
|
31.38
|
29,500
|
|
|
4/4/2023
|
-0.05 / -0.14%
|
35.85
|
36.40
|
35.80
|
36.10
|
35.94
|
30.62
|
5,300
|
|
|
4/3/2023
|
+0.15 / +0.42%
|
36.75
|
36.75
|
35.70
|
36.15
|
35.86
|
30.66
|
2,200
|
|
|
3/31/2023
|
+0.40 / +1.12%
|
36.20
|
36.55
|
36.00
|
36.00
|
36.41
|
30.54
|
4,400
|
|
|
3/30/2023
|
-0.30 / -0.84%
|
36.15
|
36.15
|
35.60
|
35.60
|
35.75
|
30.20
|
700
|
|
|
3/29/2023
|
-0.15 / -0.42%
|
36.05
|
36.05
|
35.90
|
35.90
|
35.94
|
30.45
|
1,700
|
|
|
3/28/2023
|
+0.10 / +0.28%
|
36.20
|
36.20
|
36.05
|
36.05
|
36.13
|
30.58
|
300
|
|
|
3/27/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.95
|
35.95
|
35.99
|
30.49
|
5,100
|
|
|
3/24/2023
|
+0.05 / +0.14%
|
35.90
|
36.15
|
35.90
|
35.95
|
36.02
|
30.49
|
8,500
|
|
|
3/23/2023
|
+0.25 / +0.70%
|
35.70
|
35.90
|
35.70
|
35.90
|
35.73
|
30.45
|
2,900
|
|
|
3/22/2023
|
0.00 / 0.00%
|
35.85
|
35.85
|
35.65
|
35.65
|
35.70
|
30.24
|
400
|
|
|
3/21/2023
|
+0.65 / +1.86%
|
35.40
|
35.65
|
35.00
|
35.65
|
35.12
|
30.24
|
4,200
|
|
|
3/20/2023
|
-0.90 / -2.51%
|
35.05
|
35.90
|
35.00
|
35.00
|
35.01
|
29.69
|
11,800
|
|
|
3/17/2023
|
+0.60 / +1.70%
|
36.15
|
36.15
|
35.00
|
35.90
|
35.39
|
30.45
|
1,600
|
|
|
3/16/2023
|
-1.10 / -3.02%
|
36.35
|
36.40
|
35.25
|
35.30
|
35.61
|
29.94
|
23,500
|
|
|
3/15/2023
|
+0.05 / +0.14%
|
36.20
|
36.40
|
36.20
|
36.40
|
36.28
|
30.87
|
2,400
|
|
|
3/14/2023
|
+0.35 / +0.97%
|
36.00
|
36.35
|
35.00
|
36.35
|
35.56
|
30.83
|
7,000
|
|
|
3/13/2023
|
+0.20 / +0.56%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
30.54
|
100
|
|
|
3/10/2023
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.80
|
35.80
|
35.86
|
30.37
|
12,900
|
|
|
3/9/2023
|
+0.15 / +0.42%
|
35.65
|
35.80
|
35.50
|
35.80
|
35.65
|
30.37
|
20,300
|
|
|
3/8/2023
|
+0.05 / +0.14%
|
36.35
|
36.35
|
35.65
|
35.65
|
35.67
|
30.24
|
4,200
|
|
|
3/7/2023
|
-0.40 / -1.11%
|
36.00
|
36.40
|
35.60
|
35.60
|
35.98
|
30.20
|
3,400
|
|
|
3/6/2023
|
+0.10 / +0.28%
|
35.95
|
36.45
|
35.60
|
36.00
|
35.94
|
30.54
|
4,700
|
|
|
3/3/2023
|
-0.55 / -1.51%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
30.45
|
200
|
|
|
3/2/2023
|
+0.95 / +2.68%
|
35.60
|
36.45
|
35.60
|
36.45
|
36.03
|
30.92
|
200
|
|
|
3/1/2023
|
-1.00 / -2.74%
|
36.70
|
36.70
|
35.50
|
35.50
|
35.59
|
30.11
|
1,400
|
|
|
2/28/2023
|
-0.45 / -1.22%
|
36.95
|
36.95
|
36.10
|
36.50
|
36.64
|
30.96
|
700
|
|
|
2/27/2023
|
+0.25 / +0.68%
|
36.65
|
36.95
|
36.60
|
36.95
|
36.74
|
31.34
|
1,400
|
|
|
2/24/2023
|
+0.15 / +0.41%
|
36.95
|
37.00
|
36.50
|
36.70
|
36.65
|
31.13
|
3,700
|
|
|
2/23/2023
|
-1.15 / -3.05%
|
36.55
|
36.65
|
36.55
|
36.55
|
36.57
|
31.00
|
2,500
|
|
|