|
Closing price on 9/3/2020
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.40 |
| Volume |
11,740 |
| Split-adjusted Price |
9.69 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
+1.00 / +4.57%
|
23.40
|
23.40
|
22.40
|
22.90
|
22.74
|
9.69
|
11,740
|
|
|
9/1/2020
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.50
|
21.90
|
21.85
|
9.26
|
45,390
|
|
|
8/31/2020
|
-0.35 / -1.57%
|
22.50
|
22.50
|
21.50
|
22.00
|
21.80
|
9.30
|
3,990
|
|
|
8/28/2020
|
-0.15 / -0.67%
|
22.50
|
22.60
|
22.25
|
22.35
|
22.41
|
9.45
|
950,710
|
|
|
8/27/2020
|
+0.30 / +1.35%
|
22.00
|
23.30
|
22.00
|
22.50
|
22.16
|
9.52
|
3,700
|
|
|
8/26/2020
|
+0.45 / +2.07%
|
22.20
|
22.60
|
21.70
|
22.20
|
22.21
|
9.39
|
834,400
|
|
|
8/25/2020
|
+1.25 / +6.10%
|
20.50
|
21.75
|
20.15
|
21.75
|
21.30
|
9.20
|
18,170
|
|
|
8/24/2020
|
+0.90 / +4.59%
|
19.80
|
20.50
|
19.80
|
20.50
|
19.87
|
8.67
|
15,800
|
|
|
8/21/2020
|
+0.40 / +2.08%
|
19.80
|
20.10
|
19.60
|
19.60
|
19.80
|
8.29
|
22,070
|
|
|
8/20/2020
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.26
|
8.12
|
8,620
|
|
|
8/19/2020
|
-0.50 / -2.54%
|
19.20
|
19.55
|
19.10
|
19.20
|
19.19
|
8.12
|
112,200
|
|
|
8/18/2020
|
-0.20 / -1.01%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.21
|
8.33
|
148,020
|
|
|
8/17/2020
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.78
|
8.42
|
151,310
|
|
|
8/14/2020
|
+0.35 / +1.78%
|
19.95
|
20.00
|
19.65
|
20.00
|
19.93
|
8.46
|
152,380
|
|
|
8/13/2020
|
+0.10 / +0.51%
|
19.95
|
19.95
|
19.60
|
19.65
|
19.93
|
8.31
|
152,160
|
|
|
8/12/2020
|
-0.45 / -2.25%
|
20.00
|
20.00
|
19.55
|
19.55
|
19.94
|
8.27
|
158,960
|
|
|
8/11/2020
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.80
|
20.00
|
19.94
|
8.46
|
157,550
|
|
|
8/10/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.56
|
8.46
|
164,090
|
|
|
8/7/2020
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.97
|
8.46
|
148,140
|
|
|
8/6/2020
|
-0.15 / -0.76%
|
19.75
|
20.00
|
19.50
|
19.60
|
19.91
|
8.29
|
143,410
|
|
|
8/5/2020
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.20
|
19.75
|
19.97
|
8.35
|
142,880
|
|
|
8/4/2020
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.35
|
8.33
|
225,989
|
|
|
8/3/2020
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.04
|
3,750
|
|
|
7/31/2020
|
+0.80 / +4.21%
|
18.50
|
19.80
|
18.50
|
19.80
|
18.75
|
8.37
|
310,480
|
|
|
7/30/2020
|
+0.50 / +2.70%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.15
|
8.04
|
1,440
|
|
|
7/29/2020
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.82
|
160
|
|
|
7/28/2020
|
+0.40 / +2.06%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.70
|
8.37
|
390
|
|
|
7/27/2020
|
+0.70 / +3.74%
|
17.55
|
19.65
|
17.55
|
19.40
|
18.06
|
8.21
|
720
|
|
|
7/24/2020
|
-1.35 / -6.73%
|
19.05
|
19.50
|
18.70
|
18.70
|
18.92
|
7.91
|
7,980
|
|
|
7/23/2020
|
+1.00 / +5.25%
|
19.00
|
20.05
|
19.00
|
20.05
|
19.03
|
8.48
|
9,510
|
|
|