|
Closing price on 4/8/2021
|
|
| Open |
39.30 |
| High |
40.80 |
| Low |
39.30 |
| Volume |
3,400 |
| Split-adjusted Price |
19.43 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.50 / -1.22%
|
39.30
|
40.80
|
39.30
|
40.50
|
39.45
|
19.43
|
3,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
39.60
|
41.00
|
39.60
|
41.00
|
40.12
|
19.67
|
5,400
|
|
|
4/6/2021
|
-0.20 / -0.49%
|
40.00
|
41.00
|
39.60
|
41.00
|
40.03
|
19.67
|
6,200
|
|
|
4/5/2021
|
+1.70 / +4.30%
|
42.00
|
42.00
|
40.00
|
41.20
|
41.59
|
19.76
|
30,400
|
|
|
4/2/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.25
|
18.95
|
20,700
|
|
|
4/1/2021
|
+0.15 / +0.38%
|
39.50
|
39.50
|
38.80
|
39.50
|
39.01
|
18.95
|
8,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
38.50
|
39.35
|
38.50
|
39.35
|
39.22
|
18.87
|
16,400
|
|
|
3/30/2021
|
+0.20 / +0.51%
|
38.50
|
39.40
|
38.50
|
39.35
|
39.09
|
18.87
|
25,300
|
|
|
3/29/2021
|
-0.10 / -0.25%
|
39.25
|
39.25
|
38.50
|
39.15
|
38.73
|
18.78
|
12,300
|
|
|
3/26/2021
|
-0.55 / -1.38%
|
39.70
|
39.70
|
37.50
|
39.25
|
38.29
|
18.83
|
40,300
|
|
|
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
|
|
|