|
Closing price on 6/2/2021
|
|
| Open |
36.00 |
| High |
36.40 |
| Low |
36.00 |
| Volume |
15,700 |
| Split-adjusted Price |
17.27 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2021
|
-0.35 / -0.92%
|
37.00
|
37.90
|
37.00
|
37.85
|
37.03
|
18.15
|
10,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
37.00
|
38.20
|
37.00
|
38.20
|
38.20
|
18.32
|
4,300
|
|
|
5/5/2021
|
-0.15 / -0.39%
|
36.60
|
38.20
|
36.60
|
38.20
|
37.11
|
18.32
|
14,000
|
|
|
5/4/2021
|
-0.10 / -0.26%
|
36.60
|
38.40
|
36.50
|
38.35
|
37.55
|
18.39
|
3,800
|
|
|
4/29/2021
|
+0.95 / +2.53%
|
36.50
|
38.45
|
36.50
|
38.45
|
38.05
|
18.44
|
15,300
|
|
|
4/28/2021
|
+0.50 / +1.35%
|
36.80
|
37.50
|
36.50
|
37.50
|
36.78
|
17.99
|
15,400
|
|
|
4/27/2021
|
+0.50 / +1.37%
|
37.10
|
37.10
|
36.00
|
37.00
|
36.50
|
17.75
|
9,300
|
|
|
4/26/2021
|
-0.25 / -0.68%
|
37.30
|
37.30
|
36.00
|
36.50
|
36.46
|
17.51
|
20,600
|
|
|
4/23/2021
|
-0.60 / -1.61%
|
35.30
|
36.80
|
35.30
|
36.75
|
35.67
|
17.63
|
2,500
|
|
|
4/22/2021
|
-0.45 / -1.19%
|
37.80
|
37.80
|
35.90
|
37.35
|
36.66
|
17.91
|
10,500
|
|
|
4/20/2021
|
+0.10 / +0.27%
|
38.00
|
38.00
|
37.80
|
37.80
|
37.98
|
18.13
|
3,600
|
|
|
4/19/2021
|
-0.15 / -0.40%
|
36.10
|
37.80
|
36.10
|
37.70
|
37.40
|
18.08
|
1,800
|
|
|