|
Closing price on 7/7/2020
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
19.25 |
| Volume |
350 |
| Split-adjusted Price |
8.96 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2020
|
-0.15 / -0.73%
|
20.80
|
20.80
|
19.25
|
20.50
|
20.00
|
8.96
|
350
|
|
|
7/6/2020
|
+0.75 / +3.77%
|
20.00
|
20.65
|
18.70
|
20.65
|
19.05
|
9.02
|
840
|
|
|
7/3/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.70
|
350
|
|
|
7/2/2020
|
+1.30 / +6.99%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.35
|
8.70
|
440
|
|
|
7/1/2020
|
-1.15 / -5.82%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.13
|
480
|
|
|
6/30/2020
|
-0.15 / -0.75%
|
20.00
|
20.00
|
18.65
|
19.75
|
18.78
|
8.63
|
5,750
|
|
|
6/29/2020
|
+0.45 / +2.31%
|
20.65
|
20.65
|
19.90
|
19.90
|
20.00
|
8.70
|
600
|
|
|
6/26/2020
|
+0.95 / +5.14%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
8.50
|
60
|
|
|
6/25/2020
|
-0.50 / -2.63%
|
18.65
|
18.65
|
18.50
|
18.50
|
18.58
|
8.08
|
230
|
|
|
6/24/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
5,000
|
|
|
6/23/2020
|
+0.50 / +2.70%
|
18.55
|
19.00
|
18.50
|
19.00
|
18.64
|
8.30
|
6,920
|
|
|
6/22/2020
|
+0.40 / +2.21%
|
18.20
|
18.50
|
18.15
|
18.50
|
18.31
|
8.08
|
4,260
|
|
|
6/19/2020
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
7.91
|
4,560
|
|
|
6/18/2020
|
+0.45 / +2.48%
|
17.80
|
18.60
|
17.65
|
18.60
|
18.26
|
8.13
|
2,300
|
|
|
6/17/2020
|
-0.05 / -0.27%
|
18.10
|
18.65
|
18.10
|
18.15
|
18.15
|
7.93
|
6,280
|
|
|
6/16/2020
|
-0.30 / -1.62%
|
18.30
|
18.70
|
18.20
|
18.20
|
18.27
|
7.95
|
3,940
|
|
|
6/15/2020
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.60
|
8.08
|
1,490
|
|
|
6/12/2020
|
+0.50 / +2.73%
|
18.20
|
18.90
|
18.05
|
18.80
|
18.49
|
8.22
|
560
|
|
|
6/11/2020
|
-0.55 / -2.92%
|
18.85
|
18.90
|
18.30
|
18.30
|
18.83
|
8.00
|
5,470
|
|
|
6/10/2020
|
-0.65 / -3.33%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
8.24
|
100,040
|
|
|
6/9/2020
|
+0.30 / +1.56%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.68
|
8.52
|
110
|
|
|
6/8/2020
|
-0.10 / -0.52%
|
18.90
|
19.30
|
18.90
|
19.20
|
19.08
|
8.39
|
550
|
|
|
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
|
|
|