|
Closing price on 8/30/2023
|
|
| Open |
33.40 |
| High |
33.40 |
| Low |
33.00 |
| Volume |
3,900 |
| Split-adjusted Price |
31.17 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2023
|
-0.30 / -0.90%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.08
|
31.17
|
3,900
|
|
|
8/29/2023
|
+1.35 / +4.23%
|
32.50
|
34.15
|
31.90
|
33.30
|
32.51
|
31.46
|
23,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
31.90
|
31.95
|
31.50
|
31.95
|
31.90
|
30.18
|
5,400
|
|
|
8/25/2023
|
-0.15 / -0.47%
|
32.10
|
32.10
|
30.20
|
31.95
|
30.75
|
30.18
|
1,100
|
|
|
8/24/2023
|
+1.70 / +5.59%
|
30.75
|
32.10
|
30.30
|
32.10
|
31.72
|
30.32
|
12,100
|
|
|
8/23/2023
|
+0.15 / +0.50%
|
30.10
|
30.90
|
30.10
|
30.40
|
30.39
|
28.72
|
3,600
|
|
|
8/22/2023
|
-0.05 / -0.17%
|
30.15
|
30.25
|
30.15
|
30.25
|
30.22
|
28.57
|
2,600
|
|
|
8/21/2023
|
+0.05 / +0.17%
|
30.25
|
31.00
|
30.25
|
30.30
|
30.30
|
28.62
|
6,700
|
|
|
8/18/2023
|
-2.25 / -6.92%
|
32.50
|
32.50
|
30.25
|
30.25
|
31.94
|
28.57
|
28,300
|
|
|
8/17/2023
|
-0.25 / -0.76%
|
32.70
|
32.70
|
32.50
|
32.50
|
32.55
|
30.70
|
25,900
|
|
|
8/16/2023
|
+0.20 / +0.61%
|
32.55
|
32.75
|
32.50
|
32.75
|
32.53
|
30.94
|
11,600
|
|
|
8/15/2023
|
-0.30 / -0.91%
|
32.50
|
32.55
|
32.40
|
32.55
|
32.48
|
30.75
|
1,200
|
|
|
8/14/2023
|
+0.45 / +1.39%
|
32.30
|
32.95
|
32.30
|
32.85
|
32.33
|
31.03
|
10,700
|
|
|
8/11/2023
|
-0.15 / -0.46%
|
32.45
|
32.55
|
32.10
|
32.40
|
32.27
|
30.60
|
3,700
|
|
|
8/10/2023
|
-0.05 / -0.15%
|
32.75
|
33.00
|
32.55
|
32.55
|
32.75
|
30.75
|
7,200
|
|
|
8/9/2023
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.50
|
32.60
|
32.59
|
30.79
|
5,000
|
|
|
8/8/2023
|
-0.35 / -1.06%
|
32.50
|
32.85
|
32.50
|
32.60
|
32.54
|
30.79
|
13,400
|
|
|
8/7/2023
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.60
|
32.95
|
32.77
|
31.12
|
7,000
|
|
|
8/4/2023
|
+0.25 / +0.76%
|
32.80
|
33.00
|
32.70
|
33.00
|
32.70
|
31.17
|
2,300
|
|
|
8/3/2023
|
-0.60 / -1.80%
|
33.30
|
33.30
|
32.75
|
32.75
|
32.95
|
30.94
|
4,000
|
|
|
8/2/2023
|
0.00 / 0.00%
|
32.80
|
33.35
|
32.70
|
33.35
|
32.93
|
31.50
|
4,200
|
|
|
8/1/2023
|
-0.05 / -0.15%
|
32.95
|
33.40
|
32.75
|
33.35
|
33.00
|
31.50
|
15,700
|
|
|
7/31/2023
|
-0.25 / -0.74%
|
33.20
|
33.40
|
33.10
|
33.40
|
33.17
|
31.55
|
7,800
|
|
|
7/28/2023
|
+0.45 / +1.36%
|
33.65
|
33.65
|
33.20
|
33.65
|
33.45
|
31.79
|
2,900
|
|
|
7/27/2023
|
-0.55 / -1.63%
|
33.20
|
33.70
|
33.20
|
33.20
|
33.22
|
31.36
|
19,900
|
|
|
7/26/2023
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.75
|
33.75
|
33.78
|
31.88
|
1,800
|
|
|
7/25/2023
|
+0.20 / +0.60%
|
33.75
|
33.75
|
33.70
|
33.75
|
33.72
|
31.88
|
1,100
|
|
|
7/24/2023
|
-0.20 / -0.59%
|
33.50
|
33.75
|
33.50
|
33.55
|
33.53
|
31.69
|
5,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
33.75
|
33.80
|
33.40
|
33.75
|
33.68
|
31.88
|
6,600
|
|
|
7/20/2023
|
+0.15 / +0.45%
|
33.60
|
33.75
|
33.60
|
33.75
|
33.71
|
31.88
|
400
|
|
|