|
Closing price on 5/2/2024
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
35.10 |
| Volume |
6,600 |
| Split-adjusted Price |
33.25 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/29/2024
|
-0.40 / -1.11%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
33.63
|
200
|
|
|
3/28/2024
|
+0.20 / +0.56%
|
35.80
|
36.30
|
35.80
|
36.00
|
36.18
|
34.01
|
1,500
|
|
|
3/27/2024
|
-0.30 / -0.83%
|
36.10
|
36.10
|
35.00
|
35.80
|
35.45
|
33.82
|
600
|
|
|
3/26/2024
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
34.10
|
0
|
|
|
3/25/2024
|
-0.85 / -2.30%
|
36.95
|
36.95
|
35.80
|
36.10
|
36.88
|
34.10
|
5,800
|
|
|
3/22/2024
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.95
|
36.95
|
37.00
|
34.90
|
5,400
|
|
|
3/21/2024
|
+0.55 / +1.51%
|
35.60
|
37.00
|
35.60
|
36.95
|
36.96
|
34.90
|
18,300
|
|
|
3/20/2024
|
0.00 / 0.00%
|
36.15
|
36.40
|
35.05
|
36.40
|
36.33
|
34.38
|
12,900
|
|
|
3/19/2024
|
-0.05 / -0.14%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
34.38
|
100
|
|
|
3/18/2024
|
-0.35 / -0.95%
|
36.80
|
36.80
|
35.40
|
36.45
|
36.19
|
34.43
|
15,800
|
|
|