|
Closing price on 6/14/2022
|
|
| Open |
63.00 |
| High |
64.50 |
| Low |
63.00 |
| Volume |
2,000 |
| Split-adjusted Price |
33.01 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.80 / -1.23%
|
63.00
|
64.50
|
63.00
|
64.50
|
63.09
|
33.01
|
2,000
|
|
|
6/13/2022
|
-0.70 / -1.06%
|
65.50
|
65.50
|
62.20
|
65.30
|
63.27
|
33.42
|
7,900
|
|
|
6/10/2022
|
-1.90 / -2.80%
|
66.50
|
68.00
|
66.00
|
66.00
|
66.08
|
33.77
|
3,900
|
|
|
6/9/2022
|
+0.60 / +0.89%
|
67.30
|
67.90
|
66.50
|
67.90
|
67.28
|
34.75
|
6,700
|
|
|
6/8/2022
|
-1.60 / -2.32%
|
66.10
|
68.00
|
65.50
|
67.30
|
66.44
|
34.44
|
13,100
|
|
|
6/7/2022
|
+2.80 / +4.24%
|
67.00
|
68.90
|
63.10
|
68.90
|
64.94
|
35.26
|
5,100
|
|
|
6/6/2022
|
-0.40 / -0.60%
|
67.50
|
67.50
|
66.00
|
66.10
|
66.43
|
33.82
|
8,800
|
|
|
6/3/2022
|
-3.30 / -4.73%
|
65.30
|
66.50
|
65.30
|
66.50
|
65.59
|
34.03
|
5,000
|
|
|
6/2/2022
|
+1.20 / +1.75%
|
67.00
|
69.90
|
66.30
|
69.80
|
67.22
|
35.72
|
24,900
|
|
|
6/1/2022
|
+0.90 / +1.33%
|
67.70
|
68.60
|
65.60
|
68.60
|
66.08
|
35.10
|
57,300
|
|
|
5/31/2022
|
-1.50 / -2.17%
|
68.00
|
70.00
|
67.70
|
67.70
|
68.14
|
34.64
|
2,400
|
|
|
5/30/2022
|
-0.60 / -0.86%
|
70.40
|
70.40
|
69.00
|
69.20
|
69.07
|
35.41
|
1,500
|
|
|
5/27/2022
|
-1.00 / -1.41%
|
67.50
|
69.80
|
67.50
|
69.80
|
68.55
|
35.72
|
1,400
|
|
|
5/26/2022
|
+0.30 / +0.43%
|
70.00
|
70.80
|
69.50
|
70.80
|
70.16
|
36.23
|
700
|
|
|
5/25/2022
|
+2.50 / +3.68%
|
68.00
|
70.50
|
66.00
|
70.50
|
67.96
|
36.08
|
4,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.22
|
34.80
|
20,000
|
|
|
5/23/2022
|
-2.10 / -3.00%
|
69.20
|
69.20
|
68.00
|
68.00
|
68.63
|
34.80
|
14,100
|
|
|
5/20/2022
|
-0.90 / -1.27%
|
71.00
|
71.00
|
70.10
|
70.10
|
70.34
|
35.87
|
1,400
|
|
|
5/19/2022
|
-0.90 / -1.25%
|
68.40
|
71.00
|
68.40
|
71.00
|
70.82
|
36.33
|
4,100
|
|
|
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
|
|
|