|
Closing price on 5/18/2022
|
|
| Open |
70.00 |
| High |
71.90 |
| Low |
70.00 |
| Volume |
18,100 |
| Split-adjusted Price |
36.79 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+1.90 / +2.71%
|
70.00
|
71.90
|
70.00
|
71.90
|
70.11
|
36.79
|
18,100
|
|
|
5/17/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
35.82
|
3,900
|
|
|
5/16/2022
|
-0.60 / -0.85%
|
68.50
|
75.00
|
68.50
|
70.00
|
71.44
|
35.82
|
2,100
|
|
|
5/13/2022
|
-5.30 / -6.98%
|
75.10
|
75.10
|
70.60
|
70.60
|
72.41
|
36.13
|
55,600
|
|
|
5/12/2022
|
-0.10 / -0.13%
|
75.00
|
76.00
|
74.00
|
75.90
|
75.48
|
38.84
|
6,500
|
|
|
5/11/2022
|
0.00 / 0.00%
|
76.10
|
76.10
|
75.00
|
76.00
|
75.81
|
38.89
|
2,400
|
|
|
5/10/2022
|
-0.90 / -1.17%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
38.89
|
2,100
|
|
|
5/9/2022
|
-2.90 / -3.63%
|
78.00
|
78.00
|
74.30
|
76.90
|
75.19
|
39.35
|
15,500
|
|
|
5/6/2022
|
0.00 / 0.00%
|
79.80
|
79.80
|
79.40
|
79.80
|
79.54
|
40.84
|
10,200
|
|
|
5/5/2022
|
-1.10 / -1.36%
|
80.50
|
81.00
|
79.00
|
79.80
|
80.08
|
40.84
|
15,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
81.00
|
82.90
|
79.60
|
80.90
|
80.97
|
41.40
|
25,200
|
|
|
4/29/2022
|
+4.60 / +6.03%
|
76.30
|
81.00
|
76.30
|
80.90
|
79.41
|
41.40
|
26,400
|
|
|
4/28/2022
|
+0.40 / +0.53%
|
76.00
|
76.30
|
76.00
|
76.30
|
76.17
|
39.04
|
1,000
|
|
|
4/27/2022
|
-0.20 / -0.26%
|
77.60
|
77.60
|
76.00
|
77.40
|
77.15
|
38.84
|
5,200
|
|
|
4/26/2022
|
+2.70 / +3.60%
|
78.00
|
78.00
|
77.60
|
77.60
|
77.96
|
38.94
|
2,200
|
|
|
4/25/2022
|
-3.10 / -3.97%
|
78.10
|
79.00
|
72.80
|
74.90
|
75.08
|
37.59
|
8,100
|
|
|
4/22/2022
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.13
|
39.14
|
4,700
|
|
|
4/21/2022
|
-0.70 / -0.89%
|
77.50
|
78.00
|
77.40
|
78.00
|
77.53
|
39.14
|
1,200
|
|
|
4/20/2022
|
+0.20 / +0.25%
|
76.50
|
78.70
|
76.50
|
78.70
|
76.73
|
39.49
|
3,100
|
|
|
4/19/2022
|
-0.70 / -0.88%
|
78.60
|
79.50
|
78.50
|
78.50
|
79.04
|
39.39
|
2,300
|
|
|
4/18/2022
|
-1.80 / -2.22%
|
79.00
|
79.50
|
77.40
|
79.20
|
78.91
|
39.74
|
7,900
|
|
|
4/15/2022
|
-1.00 / -1.22%
|
81.90
|
81.90
|
79.60
|
81.00
|
79.97
|
40.65
|
4,100
|
|
|
4/14/2022
|
+0.20 / +0.24%
|
81.80
|
82.00
|
80.00
|
82.00
|
80.91
|
41.15
|
1,100
|
|
|
4/13/2022
|
+2.30 / +2.89%
|
79.50
|
81.80
|
79.10
|
81.80
|
80.03
|
41.05
|
8,400
|
|
|
4/12/2022
|
-1.10 / -1.36%
|
79.10
|
82.90
|
79.10
|
79.50
|
79.50
|
39.89
|
6,000
|
|
|
4/8/2022
|
-2.20 / -2.66%
|
81.70
|
82.80
|
80.60
|
80.60
|
81.11
|
40.45
|
2,800
|
|
|
4/7/2022
|
-1.20 / -1.43%
|
81.70
|
82.90
|
81.70
|
82.80
|
82.10
|
41.55
|
2,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
83.00
|
85.00
|
82.00
|
84.00
|
83.00
|
42.15
|
2,200
|
|
|
4/5/2022
|
+2.30 / +2.82%
|
80.30
|
84.00
|
80.30
|
84.00
|
81.62
|
42.15
|
9,600
|
|
|
4/4/2022
|
-1.80 / -2.16%
|
82.30
|
83.80
|
81.10
|
81.70
|
81.83
|
41.00
|
15,200
|
|
|