|
Closing price on 6/5/2020
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
18.00 |
| Volume |
5,610 |
| Split-adjusted Price |
8.43 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.55 / +2.93%
|
19.60
|
19.60
|
18.00
|
19.30
|
18.00
|
8.43
|
5,610
|
|
|
6/4/2020
|
-0.10 / -0.53%
|
18.55
|
19.70
|
18.55
|
18.75
|
18.89
|
8.19
|
600
|
|
|
6/3/2020
|
-0.65 / -3.33%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
8.24
|
20
|
|
|
6/2/2020
|
-0.15 / -0.76%
|
18.40
|
19.50
|
18.40
|
19.50
|
19.30
|
8.52
|
1,140
|
|
|
6/1/2020
|
-0.15 / -0.76%
|
19.30
|
19.65
|
19.30
|
19.65
|
19.48
|
8.59
|
300
|
|
|
5/29/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.65
|
20
|
|
|
5/28/2020
|
+0.80 / +4.21%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.40
|
8.65
|
213,520
|
|
|
5/27/2020
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
690
|
|
|
5/26/2020
|
-1.20 / -5.88%
|
20.20
|
20.20
|
19.10
|
19.20
|
19.15
|
8.39
|
9,660
|
|
|
5/25/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.91
|
0
|
|
|
5/22/2020
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.28
|
8.91
|
3,550
|
|
|
5/21/2020
|
-0.55 / -2.74%
|
19.50
|
21.00
|
19.40
|
19.50
|
19.62
|
8.52
|
1,580
|
|
|
5/20/2020
|
+1.25 / +6.65%
|
19.00
|
20.05
|
19.00
|
20.05
|
19.37
|
8.76
|
7,950
|
|
|
5/19/2020
|
+0.55 / +3.01%
|
17.15
|
18.80
|
17.15
|
18.80
|
17.98
|
8.22
|
504,209
|
|
|
5/18/2020
|
-0.25 / -1.35%
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
7.97
|
300,030
|
|
|
5/15/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.92
|
8.08
|
500,370
|
|
|
5/14/2020
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.63
|
8.08
|
401,020
|
|
|
5/13/2020
|
+0.75 / +4.11%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
70
|
|
|
5/12/2020
|
+0.05 / +0.27%
|
19.10
|
19.10
|
18.20
|
18.25
|
18.33
|
7.97
|
3,000
|
|
|
5/11/2020
|
-0.70 / -3.70%
|
19.75
|
19.75
|
17.85
|
18.20
|
18.89
|
7.95
|
1,350
|
|
|
5/8/2020
|
+0.15 / +0.80%
|
19.75
|
19.75
|
18.90
|
18.90
|
19.30
|
8.26
|
1,140
|
|
|
5/7/2020
|
+0.05 / +0.27%
|
18.90
|
18.90
|
18.00
|
18.75
|
18.18
|
8.19
|
660
|
|
|
5/6/2020
|
+0.60 / +3.31%
|
19.00
|
19.00
|
17.70
|
18.70
|
18.60
|
8.17
|
130
|
|
|
5/5/2020
|
+0.20 / +1.12%
|
19.15
|
19.15
|
18.10
|
18.10
|
18.63
|
7.91
|
730
|
|
|
5/4/2020
|
-0.20 / -1.10%
|
19.30
|
19.30
|
17.90
|
17.90
|
17.96
|
7.82
|
5,290
|
|
|
4/29/2020
|
-1.00 / -5.24%
|
19.90
|
19.90
|
18.10
|
18.10
|
19.00
|
7.91
|
849,109
|
|
|
4/28/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.35
|
10
|
|
|
4/27/2020
|
+0.10 / +0.53%
|
18.50
|
19.10
|
18.50
|
19.10
|
18.80
|
8.35
|
70
|
|
|
4/24/2020
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.15
|
8.30
|
510
|
|
|
4/23/2020
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.30
|
19.30
|
19.38
|
8.43
|
50
|
|
|