|
Closing price on 5/16/2024
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
1,900 |
| Split-adjusted Price |
32.12 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
-0.05 / -0.15%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.31
|
32.12
|
1,900
|
|
|
5/15/2024
|
-0.05 / -0.15%
|
34.05
|
34.05
|
34.05
|
34.05
|
34.05
|
32.16
|
100
|
|
|
5/14/2024
|
-0.40 / -1.16%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.17
|
32.21
|
1,400
|
|
|
5/13/2024
|
+0.35 / +1.02%
|
34.60
|
34.65
|
34.10
|
34.50
|
34.37
|
32.59
|
3,400
|
|
|
5/10/2024
|
-0.55 / -1.59%
|
34.90
|
34.90
|
34.00
|
34.15
|
34.18
|
32.26
|
2,000
|
|
|
5/9/2024
|
+0.90 / +2.66%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
32.78
|
300
|
|
|
5/8/2024
|
-0.30 / -0.88%
|
35.30
|
35.30
|
33.80
|
33.80
|
34.16
|
31.93
|
1,700
|
|
|
5/7/2024
|
+0.40 / +1.19%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.23
|
32.21
|
300
|
|
|
5/6/2024
|
+0.30 / +0.90%
|
35.20
|
35.20
|
33.70
|
33.70
|
33.79
|
31.83
|
3,200
|
|
|
5/3/2024
|
-1.80 / -5.11%
|
35.20
|
35.20
|
33.40
|
33.40
|
33.90
|
31.55
|
4,400
|
|
|
5/2/2024
|
-0.50 / -1.40%
|
35.30
|
35.30
|
35.10
|
35.20
|
35.20
|
33.25
|
6,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
33.72
|
0
|
|
|
4/25/2024
|
+0.15 / +0.42%
|
35.40
|
35.70
|
33.30
|
35.70
|
33.55
|
33.72
|
5,100
|
|
|
4/24/2024
|
-0.15 / -0.42%
|
35.50
|
35.60
|
35.50
|
35.55
|
35.59
|
33.58
|
2,100
|
|
|
4/23/2024
|
-0.20 / -0.56%
|
35.70
|
35.80
|
35.70
|
35.70
|
35.78
|
33.72
|
2,700
|
|
|
4/22/2024
|
+0.40 / +1.13%
|
35.50
|
35.90
|
35.50
|
35.90
|
35.58
|
33.91
|
2,000
|
|
|
4/19/2024
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.05
|
35.50
|
35.43
|
33.53
|
1,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
35.30
|
35.50
|
35.30
|
35.50
|
35.37
|
33.53
|
300
|
|
|
4/16/2024
|
-0.05 / -0.14%
|
35.55
|
35.60
|
35.30
|
35.50
|
35.44
|
33.53
|
700
|
|
|
4/15/2024
|
-1.25 / -3.40%
|
35.25
|
36.60
|
35.25
|
35.55
|
35.68
|
33.58
|
900
|
|
|
4/12/2024
|
+1.65 / +4.69%
|
36.70
|
36.80
|
36.65
|
36.80
|
36.72
|
34.76
|
4,100
|
|
|
4/11/2024
|
-1.65 / -4.48%
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
33.20
|
100
|
|
|
4/10/2024
|
+0.40 / +1.10%
|
36.40
|
36.80
|
36.25
|
36.80
|
36.38
|
34.76
|
32,100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
34.38
|
200
|
|
|
4/8/2024
|
-0.10 / -0.27%
|
36.50
|
36.60
|
35.50
|
36.40
|
36.41
|
34.38
|
18,100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.48
|
6,100
|
|
|
4/4/2024
|
+0.85 / +2.38%
|
36.50
|
37.00
|
35.75
|
36.50
|
36.51
|
34.48
|
20,700
|
|
|
4/3/2024
|
-0.25 / -0.70%
|
35.90
|
36.00
|
35.65
|
35.65
|
35.75
|
33.67
|
28,700
|
|
|
4/2/2024
|
+0.40 / +1.13%
|
35.50
|
35.90
|
35.05
|
35.90
|
35.42
|
33.91
|
6,900
|
|
|
4/1/2024
|
-0.10 / -0.28%
|
35.50
|
36.00
|
35.50
|
35.50
|
35.75
|
33.53
|
2,000
|
|
|