|
Closing price on 5/12/2020
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.20 |
| Volume |
3,000 |
| Split-adjusted Price |
7.97 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.05 / +0.27%
|
19.10
|
19.10
|
18.20
|
18.25
|
18.33
|
7.97
|
3,000
|
|
|
5/11/2020
|
-0.70 / -3.70%
|
19.75
|
19.75
|
17.85
|
18.20
|
18.89
|
7.95
|
1,350
|
|
|
5/8/2020
|
+0.15 / +0.80%
|
19.75
|
19.75
|
18.90
|
18.90
|
19.30
|
8.26
|
1,140
|
|
|
5/7/2020
|
+0.05 / +0.27%
|
18.90
|
18.90
|
18.00
|
18.75
|
18.18
|
8.19
|
660
|
|
|
5/6/2020
|
+0.60 / +3.31%
|
19.00
|
19.00
|
17.70
|
18.70
|
18.60
|
8.17
|
130
|
|
|
5/5/2020
|
+0.20 / +1.12%
|
19.15
|
19.15
|
18.10
|
18.10
|
18.63
|
7.91
|
730
|
|
|
5/4/2020
|
-0.20 / -1.10%
|
19.30
|
19.30
|
17.90
|
17.90
|
17.96
|
7.82
|
5,290
|
|
|
4/29/2020
|
-1.00 / -5.24%
|
19.90
|
19.90
|
18.10
|
18.10
|
19.00
|
7.91
|
849,109
|
|
|
4/28/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.35
|
10
|
|
|
4/27/2020
|
+0.10 / +0.53%
|
18.50
|
19.10
|
18.50
|
19.10
|
18.80
|
8.35
|
70
|
|
|
4/24/2020
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.15
|
8.30
|
510
|
|
|
4/23/2020
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.30
|
19.30
|
19.38
|
8.43
|
50
|
|
|
4/22/2020
|
+0.95 / +5.14%
|
18.50
|
19.45
|
17.30
|
19.45
|
18.68
|
8.50
|
340
|
|
|
4/21/2020
|
-0.90 / -4.64%
|
20.55
|
20.55
|
18.50
|
18.50
|
19.53
|
8.08
|
390
|
|
|
4/20/2020
|
-1.40 / -6.73%
|
19.35
|
20.75
|
19.35
|
19.40
|
19.53
|
8.48
|
1,280
|
|
|
4/17/2020
|
+1.00 / +5.05%
|
19.20
|
20.80
|
19.20
|
20.80
|
20.00
|
9.09
|
480
|
|
|
4/16/2020
|
+0.80 / +4.21%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.40
|
8.65
|
440
|
|
|
4/15/2020
|
-0.75 / -3.80%
|
18.50
|
19.90
|
18.50
|
19.00
|
19.12
|
8.30
|
680
|
|
|
4/14/2020
|
0.00 / 0.00%
|
18.50
|
19.75
|
18.50
|
19.75
|
18.75
|
8.63
|
1,760
|
|
|
4/13/2020
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
8.63
|
310
|
|
|
4/10/2020
|
+1.20 / +6.47%
|
19.70
|
19.75
|
17.35
|
19.75
|
18.90
|
8.63
|
1,640
|
|
|
4/9/2020
|
-1.35 / -6.78%
|
19.95
|
19.95
|
18.55
|
18.55
|
19.25
|
8.11
|
60
|
|
|
4/8/2020
|
-0.05 / -0.25%
|
18.65
|
19.90
|
18.65
|
19.90
|
19.28
|
8.70
|
330
|
|
|
4/7/2020
|
+0.85 / +4.45%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
8.72
|
310
|
|
|
4/6/2020
|
-0.90 / -4.50%
|
21.30
|
21.30
|
19.10
|
19.10
|
20.20
|
8.35
|
750
|
|
|
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
|
|
|