|
Closing price on 8/18/2020
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
148,020 |
| Split-adjusted Price |
8.61 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.20 / -1.01%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.21
|
8.61
|
148,020
|
|
|
8/17/2020
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.78
|
8.70
|
151,310
|
|
|
8/14/2020
|
+0.35 / +1.78%
|
19.95
|
20.00
|
19.65
|
20.00
|
19.93
|
8.74
|
152,380
|
|
|
8/13/2020
|
+0.10 / +0.51%
|
19.95
|
19.95
|
19.60
|
19.65
|
19.93
|
8.59
|
152,160
|
|
|
8/12/2020
|
-0.45 / -2.25%
|
20.00
|
20.00
|
19.55
|
19.55
|
19.94
|
8.54
|
158,960
|
|
|
8/11/2020
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.80
|
20.00
|
19.94
|
8.74
|
157,550
|
|
|
8/10/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.56
|
8.74
|
164,090
|
|
|
8/7/2020
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.97
|
8.74
|
148,140
|
|
|
8/6/2020
|
-0.15 / -0.76%
|
19.75
|
20.00
|
19.50
|
19.60
|
19.91
|
8.56
|
143,410
|
|
|
8/5/2020
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.20
|
19.75
|
19.97
|
8.63
|
142,880
|
|
|
8/4/2020
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.35
|
8.61
|
225,989
|
|
|
8/3/2020
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.30
|
3,750
|
|
|
7/31/2020
|
+0.80 / +4.21%
|
18.50
|
19.80
|
18.50
|
19.80
|
18.75
|
8.65
|
310,480
|
|
|
7/30/2020
|
+0.50 / +2.70%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.15
|
8.30
|
1,440
|
|
|
7/29/2020
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.08
|
160
|
|
|
7/28/2020
|
+0.40 / +2.06%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.70
|
8.65
|
390
|
|
|
7/27/2020
|
+0.70 / +3.74%
|
17.55
|
19.65
|
17.55
|
19.40
|
18.06
|
8.48
|
720
|
|
|
7/24/2020
|
-1.35 / -6.73%
|
19.05
|
19.50
|
18.70
|
18.70
|
18.92
|
8.17
|
7,980
|
|
|
7/23/2020
|
+1.00 / +5.25%
|
19.00
|
20.05
|
19.00
|
20.05
|
19.03
|
8.76
|
9,510
|
|
|
7/22/2020
|
-0.60 / -3.05%
|
19.60
|
19.85
|
19.05
|
19.05
|
19.39
|
8.32
|
140
|
|
|
7/21/2020
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
8.59
|
30
|
|
|
7/20/2020
|
-0.25 / -1.26%
|
19.00
|
19.65
|
19.00
|
19.65
|
19.14
|
8.59
|
1,620
|
|
|
7/17/2020
|
+0.20 / +1.02%
|
21.00
|
21.00
|
18.50
|
19.90
|
20.24
|
8.70
|
840
|
|
|
7/16/2020
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.61
|
510
|
|
|
7/15/2020
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.22
|
340
|
|
|
7/14/2020
|
+1.15 / +6.04%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.83
|
110
|
|
|
7/13/2020
|
-1.35 / -6.62%
|
20.40
|
20.40
|
19.05
|
19.05
|
19.44
|
8.32
|
1,080
|
|
|
7/10/2020
|
-0.10 / -0.49%
|
20.00
|
20.40
|
19.15
|
20.40
|
19.99
|
8.91
|
50,480
|
|
|
7/9/2020
|
0.00 / 0.00%
|
19.15
|
20.50
|
19.10
|
20.50
|
19.15
|
8.96
|
2,350
|
|
|
7/8/2020
|
0.00 / 0.00%
|
20.85
|
20.85
|
19.10
|
20.50
|
19.54
|
8.96
|
870
|
|
|