|
Closing price on 6/18/2021
|
|
| Open |
39.50 |
| High |
39.90 |
| Low |
39.20 |
| Volume |
53,900 |
| Split-adjusted Price |
19.04 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.30 / +0.76%
|
39.50
|
39.90
|
39.20
|
39.70
|
39.54
|
19.04
|
53,900
|
|
|
6/17/2021
|
-0.60 / -1.50%
|
40.00
|
40.00
|
38.00
|
39.40
|
39.33
|
18.90
|
12,000
|
|
|
6/16/2021
|
-0.20 / -0.50%
|
40.20
|
40.80
|
39.10
|
40.00
|
39.82
|
19.19
|
17,100
|
|
|
6/15/2021
|
+0.20 / +0.50%
|
40.00
|
40.70
|
39.50
|
40.20
|
39.94
|
19.28
|
35,300
|
|
|
6/14/2021
|
+1.00 / +2.56%
|
39.60
|
40.30
|
39.00
|
40.00
|
39.42
|
19.19
|
84,400
|
|
|
6/11/2021
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.80
|
39.00
|
38.96
|
18.71
|
10,600
|
|
|
6/10/2021
|
+0.50 / +1.30%
|
38.50
|
39.00
|
38.30
|
38.90
|
38.40
|
18.66
|
9,500
|
|
|
6/9/2021
|
+0.10 / +0.26%
|
38.50
|
38.50
|
38.00
|
38.40
|
38.29
|
18.42
|
8,200
|
|
|
6/8/2021
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.00
|
38.30
|
38.28
|
18.37
|
13,400
|
|
|
6/7/2021
|
-0.50 / -1.29%
|
38.80
|
38.80
|
38.00
|
38.30
|
38.33
|
18.37
|
5,400
|
|
|
6/4/2021
|
+0.30 / +0.78%
|
39.40
|
39.40
|
38.30
|
38.80
|
38.71
|
18.61
|
29,500
|
|
|
6/3/2021
|
+2.50 / +6.94%
|
36.00
|
38.50
|
36.00
|
38.50
|
37.74
|
18.47
|
35,400
|
|
|
6/2/2021
|
-0.40 / -1.10%
|
36.00
|
36.40
|
36.00
|
36.00
|
36.03
|
17.27
|
15,700
|
|
|
6/1/2021
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.40
|
36.40
|
36.40
|
17.46
|
3,300
|
|
|
5/31/2021
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.20
|
36.40
|
36.30
|
17.46
|
10,000
|
|
|
5/28/2021
|
+0.40 / +1.11%
|
36.30
|
36.50
|
36.30
|
36.40
|
36.30
|
17.46
|
5,100
|
|
|
5/27/2021
|
-0.80 / -2.17%
|
36.50
|
36.90
|
36.00
|
36.00
|
36.58
|
17.27
|
55,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.50
|
36.80
|
36.61
|
17.65
|
11,200
|
|
|
5/25/2021
|
+0.20 / +0.55%
|
36.50
|
36.80
|
36.50
|
36.80
|
36.61
|
17.65
|
24,800
|
|
|
5/24/2021
|
0.00 / 0.00%
|
36.60
|
36.80
|
36.60
|
36.60
|
36.62
|
17.56
|
49,100
|
|
|
5/21/2021
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.50
|
36.60
|
36.78
|
17.56
|
20,200
|
|
|
5/20/2021
|
-0.80 / -2.12%
|
37.80
|
37.80
|
37.00
|
37.00
|
37.00
|
17.75
|
8,300
|
|
|
5/19/2021
|
+0.25 / +0.67%
|
37.00
|
37.80
|
37.00
|
37.80
|
37.21
|
18.13
|
6,800
|
|
|
5/18/2021
|
0.00 / 0.00%
|
37.15
|
37.55
|
37.00
|
37.55
|
37.00
|
18.01
|
8,700
|
|
|
5/17/2021
|
-0.15 / -0.40%
|
37.70
|
37.70
|
36.90
|
37.55
|
36.90
|
18.01
|
16,700
|
|
|
5/14/2021
|
-0.10 / -0.26%
|
37.80
|
37.80
|
37.70
|
37.70
|
37.78
|
18.08
|
1,200
|
|
|
5/13/2021
|
+0.50 / +1.34%
|
37.00
|
37.80
|
36.70
|
37.80
|
37.05
|
18.13
|
4,300
|
|
|
5/12/2021
|
-0.30 / -0.80%
|
37.50
|
37.50
|
36.60
|
37.30
|
36.90
|
17.89
|
8,400
|
|
|
5/11/2021
|
0.00 / 0.00%
|
37.60
|
37.60
|
36.50
|
37.60
|
37.13
|
18.03
|
5,500
|
|
|
5/10/2021
|
-0.25 / -0.66%
|
37.85
|
37.85
|
36.05
|
37.60
|
37.85
|
18.03
|
2,900
|
|
|