|
Closing price on 5/10/2023
|
|
| Open |
32.50 |
| High |
32.75 |
| Low |
32.50 |
| Volume |
15,200 |
| Split-adjusted Price |
30.94 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
+0.25 / +0.77%
|
32.50
|
32.75
|
32.50
|
32.75
|
32.63
|
30.94
|
15,200
|
|
|
5/9/2023
|
+0.05 / +0.15%
|
32.60
|
32.60
|
32.20
|
32.50
|
32.42
|
30.70
|
14,800
|
|
|
5/8/2023
|
-0.25 / -0.76%
|
32.10
|
32.55
|
32.00
|
32.45
|
32.06
|
30.65
|
9,200
|
|
|
5/5/2023
|
0.00 / 0.00%
|
32.20
|
32.70
|
32.15
|
32.70
|
32.22
|
30.89
|
9,500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.20
|
32.70
|
32.53
|
30.89
|
12,100
|
|
|
4/28/2023
|
-0.80 / -2.39%
|
33.40
|
33.40
|
32.70
|
32.70
|
33.09
|
30.89
|
17,900
|
|
|
4/27/2023
|
-0.90 / -2.62%
|
33.20
|
34.90
|
33.20
|
33.50
|
34.15
|
31.64
|
3,600
|
|
|
4/26/2023
|
-0.10 / -0.29%
|
34.50
|
34.50
|
32.55
|
34.40
|
33.50
|
32.49
|
14,800
|
|
|
4/25/2023
|
-0.70 / -1.99%
|
36.80
|
36.80
|
34.50
|
34.50
|
35.86
|
32.59
|
16,500
|
|
|
4/24/2023
|
+0.05 / +0.13%
|
39.50
|
39.50
|
39.10
|
39.20
|
39.37
|
33.25
|
68,200
|
|
|
4/21/2023
|
+0.05 / +0.13%
|
39.50
|
39.50
|
39.00
|
39.15
|
39.15
|
33.21
|
39,800
|
|
|
4/20/2023
|
+0.90 / +2.36%
|
38.20
|
39.50
|
38.20
|
39.10
|
38.86
|
33.17
|
31,300
|
|
|
4/19/2023
|
+0.80 / +2.14%
|
37.75
|
38.20
|
37.50
|
38.20
|
37.97
|
32.40
|
29,200
|
|
|
4/18/2023
|
-0.50 / -1.32%
|
37.65
|
37.90
|
36.50
|
37.40
|
37.59
|
31.72
|
357,800
|
|
|
4/17/2023
|
+1.40 / +3.84%
|
38.80
|
38.80
|
37.50
|
37.90
|
37.98
|
32.15
|
292,300
|
|
|
4/14/2023
|
+1.35 / +3.84%
|
35.75
|
36.55
|
35.70
|
36.50
|
36.37
|
30.96
|
314,000
|
|
|
4/13/2023
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.10
|
35.15
|
35.69
|
29.81
|
216,108
|
|
|
4/12/2023
|
0.00 / 0.00%
|
35.20
|
35.45
|
35.00
|
35.10
|
35.13
|
29.77
|
344,400
|
|
|
4/11/2023
|
-0.90 / -2.50%
|
35.60
|
36.00
|
35.00
|
35.10
|
35.21
|
29.77
|
172,600
|
|
|
4/10/2023
|
-0.75 / -2.04%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
30.54
|
250,200
|
|
|
4/7/2023
|
-0.25 / -0.68%
|
36.80
|
36.80
|
36.00
|
36.75
|
36.14
|
31.17
|
3,000
|
|
|
4/6/2023
|
0.00 / 0.00%
|
37.00
|
37.55
|
37.00
|
37.00
|
37.18
|
31.38
|
2,000
|
|
|
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
|
|
|