|
Closing price on 9/16/2022
|
|
| Open |
46.30 |
| High |
47.00 |
| Low |
45.50 |
| Volume |
26,000 |
| Split-adjusted Price |
35.77 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.40 / -0.85%
|
46.30
|
47.00
|
45.50
|
46.60
|
46.48
|
35.77
|
26,000
|
|
|
9/15/2022
|
+2.45 / +5.50%
|
44.00
|
47.00
|
44.00
|
47.00
|
46.65
|
36.08
|
13,700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
44.55
|
44.55
|
43.30
|
44.55
|
44.24
|
34.20
|
3,500
|
|
|
9/13/2022
|
+0.15 / +0.34%
|
44.50
|
45.00
|
44.50
|
44.55
|
44.69
|
34.20
|
5,200
|
|
|
9/12/2022
|
-0.45 / -1.00%
|
44.40
|
44.50
|
44.40
|
44.40
|
44.44
|
34.08
|
9,100
|
|
|
9/9/2022
|
+0.05 / +0.11%
|
44.80
|
44.90
|
44.80
|
44.85
|
44.86
|
34.43
|
600
|
|
|
9/8/2022
|
+1.10 / +2.52%
|
43.50
|
45.75
|
43.50
|
44.80
|
44.93
|
34.39
|
7,600
|
|
|
9/7/2022
|
-1.00 / -2.24%
|
44.65
|
44.65
|
43.70
|
43.70
|
44.31
|
33.54
|
12,100
|
|
|
9/6/2022
|
-0.30 / -0.67%
|
44.75
|
45.00
|
44.70
|
44.70
|
44.89
|
34.31
|
9,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
45.95
|
45.95
|
44.70
|
45.00
|
44.99
|
34.54
|
5,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
45.85
|
45.85
|
44.60
|
45.00
|
44.95
|
34.54
|
5,700
|
|
|
8/30/2022
|
-0.80 / -1.75%
|
46.05
|
46.10
|
45.00
|
45.00
|
45.47
|
34.54
|
3,300
|
|
|
8/29/2022
|
+0.50 / +1.10%
|
44.50
|
45.90
|
44.00
|
45.80
|
44.39
|
35.16
|
14,300
|
|
|
8/26/2022
|
-0.55 / -1.20%
|
45.70
|
46.00
|
45.30
|
45.30
|
45.65
|
34.77
|
4,100
|
|
|
8/25/2022
|
+0.40 / +0.88%
|
45.50
|
46.50
|
45.50
|
45.85
|
46.15
|
35.19
|
15,600
|
|
|
8/24/2022
|
+0.25 / +0.55%
|
46.00
|
46.00
|
44.00
|
45.45
|
45.52
|
34.89
|
2,000
|
|
|
8/23/2022
|
+2.20 / +5.12%
|
43.00
|
45.20
|
42.90
|
45.20
|
43.48
|
34.69
|
10,900
|
|
|
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
|
|
|