|
Closing price on 9/1/2021
|
|
| Open |
49.00 |
| High |
49.50 |
| Low |
48.40 |
| Volume |
44,000 |
| Split-adjusted Price |
24.63 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.10 / -0.20%
|
49.00
|
49.50
|
48.40
|
49.40
|
48.93
|
24.63
|
44,000
|
|
|
8/31/2021
|
-0.90 / -1.79%
|
51.00
|
51.00
|
49.30
|
49.50
|
49.96
|
24.67
|
23,400
|
|
|
8/30/2021
|
+2.20 / +4.56%
|
50.70
|
50.70
|
49.55
|
50.40
|
50.22
|
25.12
|
32,400
|
|
|
8/27/2021
|
+0.90 / +1.90%
|
46.90
|
48.40
|
46.90
|
48.20
|
47.57
|
24.03
|
74,500
|
|
|
8/26/2021
|
+0.70 / +1.50%
|
46.60
|
49.40
|
46.60
|
47.30
|
47.92
|
23.58
|
62,800
|
|
|
8/25/2021
|
-0.20 / -0.43%
|
47.90
|
47.90
|
46.00
|
46.60
|
46.18
|
23.23
|
33,800
|
|
|
8/24/2021
|
0.00 / 0.00%
|
44.80
|
47.00
|
44.80
|
46.80
|
46.62
|
23.33
|
15,400
|
|
|
8/23/2021
|
+0.30 / +0.65%
|
46.00
|
47.30
|
46.00
|
46.80
|
46.90
|
23.33
|
40,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
46.30
|
48.00
|
45.50
|
46.50
|
46.64
|
23.18
|
40,200
|
|
|
8/19/2021
|
+0.50 / +1.09%
|
45.70
|
46.50
|
45.20
|
46.50
|
45.61
|
23.18
|
41,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
45.10
|
46.30
|
45.10
|
46.00
|
45.68
|
22.93
|
17,500
|
|
|
8/17/2021
|
-0.80 / -1.71%
|
46.10
|
46.85
|
45.40
|
46.00
|
45.65
|
22.93
|
29,900
|
|
|
8/16/2021
|
-0.10 / -0.21%
|
47.90
|
47.90
|
45.00
|
46.80
|
46.11
|
23.33
|
57,300
|
|
|
8/13/2021
|
-0.40 / -0.85%
|
45.80
|
46.90
|
44.70
|
46.90
|
45.99
|
23.38
|
70,300
|
|
|
8/12/2021
|
-1.70 / -3.47%
|
52.00
|
52.00
|
47.20
|
47.30
|
49.79
|
23.58
|
60,800
|
|
|
8/11/2021
|
+3.20 / +6.99%
|
47.00
|
49.00
|
46.50
|
49.00
|
48.49
|
24.43
|
133,700
|
|
|
8/10/2021
|
+1.70 / +3.85%
|
45.00
|
46.10
|
45.00
|
45.80
|
45.68
|
22.83
|
61,600
|
|
|
8/9/2021
|
+2.80 / +6.78%
|
42.50
|
44.15
|
41.35
|
44.10
|
43.17
|
21.98
|
43,900
|
|
|
8/6/2021
|
+0.25 / +0.61%
|
41.05
|
41.30
|
41.00
|
41.30
|
41.16
|
20.59
|
30,200
|
|
|
8/5/2021
|
-0.65 / -1.56%
|
41.90
|
41.90
|
40.60
|
41.05
|
40.93
|
20.46
|
10,800
|
|
|
8/4/2021
|
+0.70 / +1.71%
|
40.60
|
42.00
|
40.50
|
41.70
|
41.63
|
20.79
|
41,100
|
|
|
8/3/2021
|
0.00 / 0.00%
|
41.80
|
41.90
|
40.30
|
41.00
|
41.40
|
20.44
|
30,000
|
|
|
8/2/2021
|
+1.05 / +2.63%
|
40.90
|
41.00
|
40.10
|
41.00
|
40.41
|
20.44
|
31,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
40.00
|
40.10
|
39.50
|
39.95
|
39.96
|
19.91
|
22,900
|
|
|
7/29/2021
|
+2.45 / +6.53%
|
37.50
|
39.95
|
37.50
|
39.95
|
39.03
|
19.91
|
42,300
|
|
|
7/28/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
18.69
|
5,300
|
|
|
7/27/2021
|
+0.10 / +0.27%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.00
|
18.69
|
600
|
|
|
7/26/2021
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.50
|
37.40
|
36.67
|
18.64
|
600
|
|
|
7/23/2021
|
0.00 / 0.00%
|
36.40
|
37.50
|
36.40
|
37.50
|
36.46
|
18.69
|
4,800
|
|
|
7/22/2021
|
+0.20 / +0.54%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.40
|
18.69
|
10,000
|
|
|