|
Closing price on 8/22/2022
|
|
| Open |
43.80 |
| High |
43.80 |
| Low |
43.00 |
| Volume |
15,400 |
| Split-adjusted Price |
33.01 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.80 / -1.83%
|
43.80
|
43.80
|
43.00
|
43.00
|
43.21
|
33.01
|
15,400
|
|
|
8/19/2022
|
-0.25 / -0.57%
|
44.00
|
44.05
|
43.80
|
43.80
|
43.97
|
33.62
|
13,200
|
|
|
8/18/2022
|
-0.85 / -1.89%
|
44.90
|
44.90
|
44.00
|
44.05
|
44.14
|
33.81
|
5,800
|
|
|
8/17/2022
|
-0.10 / -0.22%
|
44.90
|
45.00
|
44.05
|
44.90
|
44.42
|
34.46
|
6,700
|
|
|
8/16/2022
|
-0.20 / -0.44%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.06
|
34.54
|
7,200
|
|
|
8/15/2022
|
-0.80 / -1.74%
|
46.50
|
46.50
|
45.20
|
45.20
|
45.54
|
34.69
|
8,900
|
|
|
8/12/2022
|
-0.85 / -1.81%
|
46.00
|
46.00
|
44.00
|
46.00
|
45.38
|
35.31
|
12,600
|
|
|
8/11/2022
|
-0.15 / -0.32%
|
47.45
|
47.45
|
45.80
|
46.85
|
46.41
|
35.96
|
10,700
|
|
|
8/10/2022
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.50
|
47.00
|
46.88
|
36.08
|
10,200
|
|
|
8/9/2022
|
+1.15 / +2.51%
|
48.80
|
48.80
|
46.80
|
47.00
|
47.38
|
36.08
|
27,700
|
|
|
8/8/2022
|
+1.00 / +1.47%
|
68.60
|
69.00
|
68.00
|
68.80
|
68.60
|
35.21
|
58,400
|
|
|
8/5/2022
|
+0.90 / +1.35%
|
68.10
|
68.10
|
67.50
|
67.80
|
67.74
|
34.69
|
9,200
|
|
|
8/4/2022
|
+0.90 / +1.36%
|
65.30
|
66.90
|
65.10
|
66.90
|
65.74
|
34.23
|
3,200
|
|
|
8/3/2022
|
-1.20 / -1.79%
|
67.20
|
67.20
|
65.30
|
66.00
|
66.48
|
33.77
|
8,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
66.40
|
68.90
|
66.20
|
67.20
|
66.51
|
34.39
|
14,600
|
|
|
8/1/2022
|
+0.40 / +0.60%
|
67.10
|
68.50
|
67.10
|
67.20
|
67.76
|
34.39
|
17,300
|
|
|
7/29/2022
|
+1.20 / +1.83%
|
67.00
|
67.40
|
66.00
|
66.80
|
66.78
|
34.18
|
10,200
|
|
|
7/28/2022
|
+2.40 / +3.80%
|
63.30
|
65.80
|
63.30
|
65.60
|
64.57
|
33.57
|
2,000
|
|
|
7/27/2022
|
+0.20 / +0.32%
|
61.60
|
63.20
|
61.50
|
63.20
|
62.30
|
32.34
|
4,100
|
|
|
7/26/2022
|
+1.00 / +1.61%
|
63.00
|
63.00
|
61.80
|
63.00
|
62.08
|
32.24
|
2,200
|
|
|
7/25/2022
|
-1.20 / -1.90%
|
64.00
|
64.00
|
62.00
|
62.00
|
62.72
|
31.73
|
5,700
|
|
|
7/22/2022
|
+1.80 / +2.93%
|
63.80
|
65.00
|
62.00
|
63.20
|
64.08
|
32.34
|
11,500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
31.42
|
400
|
|
|
7/20/2022
|
0.00 / 0.00%
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
31.42
|
400
|
|
|
7/19/2022
|
+1.40 / +2.33%
|
60.00
|
61.40
|
60.00
|
61.40
|
60.92
|
31.42
|
600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.00
|
60.00
|
60.03
|
30.70
|
11,300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
30.70
|
4,500
|
|
|
7/14/2022
|
-2.60 / -4.15%
|
60.00
|
61.90
|
60.00
|
60.00
|
60.59
|
30.70
|
9,400
|
|
|
7/13/2022
|
+2.70 / +4.51%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
32.03
|
100
|
|
|
7/12/2022
|
-0.10 / -0.17%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
30.65
|
800
|
|
|