|
Closing price on 9/20/2021
|
|
| Open |
51.50 |
| High |
52.10 |
| Low |
51.10 |
| Volume |
13,000 |
| Split-adjusted Price |
25.72 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.40 / -0.77%
|
51.50
|
52.10
|
51.10
|
51.60
|
51.69
|
25.72
|
13,000
|
|
|
9/17/2021
|
+0.10 / +0.19%
|
50.90
|
52.90
|
50.60
|
52.00
|
51.79
|
25.92
|
21,800
|
|
|
9/16/2021
|
-0.40 / -0.76%
|
50.50
|
52.20
|
50.50
|
51.90
|
50.84
|
25.87
|
25,800
|
|
|
9/15/2021
|
-0.60 / -1.13%
|
53.80
|
53.80
|
51.10
|
52.30
|
51.86
|
26.07
|
21,000
|
|
|
9/14/2021
|
-1.00 / -1.86%
|
53.80
|
53.80
|
51.70
|
52.90
|
52.27
|
26.37
|
24,200
|
|
|
9/13/2021
|
+0.40 / +0.75%
|
53.50
|
54.00
|
52.00
|
53.90
|
52.81
|
26.87
|
13,500
|
|
|
9/10/2021
|
+1.00 / +1.90%
|
52.50
|
54.00
|
52.00
|
53.50
|
53.30
|
26.67
|
31,200
|
|
|
9/9/2021
|
-0.50 / -0.94%
|
53.40
|
53.40
|
52.30
|
52.50
|
52.85
|
26.17
|
18,600
|
|
|
9/8/2021
|
+2.60 / +5.16%
|
50.40
|
53.90
|
50.00
|
53.00
|
50.89
|
26.42
|
46,200
|
|
|
9/7/2021
|
0.00 / 0.00%
|
50.50
|
51.00
|
49.50
|
50.40
|
50.23
|
25.12
|
26,100
|
|
|
9/6/2021
|
+1.00 / +2.02%
|
49.35
|
51.00
|
49.00
|
50.40
|
49.59
|
25.12
|
39,300
|
|
|
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
|
|
|