|
Closing price on 9/12/2019
|
|
| Open |
23.50 |
| High |
24.30 |
| Low |
23.50 |
| Volume |
18,260 |
| Split-adjusted Price |
10.57 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
-0.10 / -0.41%
|
23.50
|
24.30
|
23.50
|
24.20
|
23.88
|
10.57
|
18,260
|
|
|
9/11/2019
|
+0.80 / +3.40%
|
24.30
|
24.30
|
23.50
|
24.30
|
23.61
|
10.62
|
4,660
|
|
|
9/10/2019
|
-0.80 / -3.29%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.58
|
10.27
|
580
|
|
|
9/9/2019
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.62
|
180
|
|
|
9/6/2019
|
-0.40 / -1.67%
|
23.50
|
24.40
|
23.50
|
23.60
|
23.75
|
10.31
|
870
|
|
|
9/5/2019
|
+0.20 / +0.84%
|
23.20
|
24.00
|
23.00
|
24.00
|
23.58
|
10.49
|
10,050
|
|
|
9/4/2019
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
4,930
|
|
|
9/3/2019
|
-1.05 / -4.19%
|
24.15
|
24.40
|
24.00
|
24.00
|
24.06
|
10.49
|
36,610
|
|
|
8/30/2019
|
+1.05 / +4.38%
|
23.20
|
25.30
|
23.20
|
25.05
|
24.29
|
10.95
|
7,410
|
|
|
8/29/2019
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.87
|
10.49
|
1,550
|
|
|
8/28/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.50
|
24.00
|
23.74
|
10.49
|
2,190
|
|
|
8/27/2019
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.49
|
140
|
|
|
8/26/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.10
|
23.50
|
23.58
|
10.27
|
37,870
|
|
|
8/23/2019
|
-0.75 / -3.09%
|
23.50
|
24.25
|
23.50
|
23.50
|
23.52
|
10.27
|
57,580
|
|
|
8/22/2019
|
+0.45 / +1.89%
|
24.30
|
24.40
|
23.50
|
24.25
|
23.64
|
10.60
|
6,050
|
|
|
8/21/2019
|
-0.30 / -1.24%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
800
|
|
|
8/20/2019
|
+1.20 / +5.24%
|
24.40
|
24.40
|
21.30
|
24.10
|
22.22
|
10.53
|
4,410
|
|
|
8/19/2019
|
-1.50 / -6.15%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.01
|
1,690
|
|
|
8/16/2019
|
+0.20 / +0.83%
|
23.50
|
24.50
|
23.50
|
24.40
|
24.32
|
10.66
|
5,840
|
|
|
8/15/2019
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.57
|
4,820
|
|
|
8/14/2019
|
-0.05 / -0.21%
|
23.60
|
24.30
|
23.60
|
24.30
|
23.95
|
10.62
|
120
|
|
|
8/13/2019
|
-0.45 / -1.81%
|
23.50
|
24.35
|
23.50
|
24.35
|
23.81
|
10.64
|
630
|
|
|
8/12/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
10.84
|
670
|
|
|
8/9/2019
|
+0.65 / +2.69%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.85
|
10.84
|
280
|
|
|
8/8/2019
|
+1.40 / +6.15%
|
24.00
|
24.30
|
22.15
|
24.15
|
23.11
|
10.55
|
2,120
|
|
|
8/7/2019
|
-1.25 / -5.21%
|
24.90
|
24.90
|
22.75
|
22.75
|
23.83
|
9.94
|
720
|
|
|
8/6/2019
|
+1.25 / +5.49%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.49
|
130
|
|
|
8/5/2019
|
-0.95 / -4.01%
|
24.80
|
24.80
|
22.05
|
22.75
|
22.69
|
9.94
|
8,860
|
|
|
8/2/2019
|
-0.90 / -3.66%
|
24.60
|
25.00
|
23.70
|
23.70
|
24.14
|
10.36
|
870
|
|
|
8/1/2019
|
-0.25 / -1.01%
|
24.65
|
24.65
|
23.35
|
24.60
|
23.85
|
10.75
|
1,090
|
|
|