|
Closing price on 1/14/2025
|
|
| Open |
20.30 |
| High |
20.55 |
| Low |
20.00 |
| Volume |
3,700 |
| Split-adjusted Price |
20.55 |
There is no data on 1/15/2025. Display data on 1/14/2025 instead.
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2025
|
-0.40 / -1.91%
|
20.30
|
20.55
|
20.00
|
20.55
|
20.16
|
20.55
|
3,700
|
|
|
1/13/2025
|
-0.20 / -0.95%
|
20.50
|
20.95
|
20.50
|
20.95
|
20.54
|
20.95
|
2,200
|
|
|
1/10/2025
|
+0.50 / +2.42%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
100
|
|
|
1/9/2025
|
-0.95 / -4.40%
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
20.65
|
700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0
|
|
|
1/6/2025
|
-0.25 / -1.14%
|
20.65
|
21.60
|
20.40
|
21.60
|
20.57
|
21.60
|
3,100
|
|
|
1/3/2025
|
+0.90 / +4.30%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
100
|
|
|
1/2/2025
|
-1.35 / -6.05%
|
20.95
|
21.00
|
20.90
|
20.95
|
20.95
|
20.95
|
4,700
|
|
|
12/31/2024
|
-1.65 / -6.89%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.38
|
22.30
|
1,600
|
|
|
12/30/2024
|
+1.55 / +6.92%
|
22.40
|
23.95
|
22.40
|
23.95
|
22.92
|
23.95
|
300
|
|
|
12/27/2024
|
+1.45 / +6.92%
|
20.75
|
22.40
|
20.75
|
22.40
|
22.14
|
22.40
|
3,100
|
|
|
12/26/2024
|
-1.35 / -6.05%
|
20.90
|
20.95
|
20.80
|
20.95
|
20.85
|
20.95
|
7,000
|
|
|
12/25/2024
|
-1.65 / -6.89%
|
23.95
|
25.00
|
22.30
|
22.30
|
23.49
|
22.30
|
7,000
|
|
|
12/24/2024
|
+1.20 / +5.27%
|
21.70
|
24.00
|
21.70
|
23.95
|
22.83
|
23.95
|
8,500
|
|
|
12/23/2024
|
+1.35 / +6.31%
|
21.40
|
22.85
|
21.40
|
22.75
|
22.55
|
22.75
|
4,000
|
|
|
12/20/2024
|
+0.80 / +3.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
100
|
|
|
12/19/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
400
|
|
|
12/18/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
12/17/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
|
12/16/2024
|
-0.90 / -4.19%
|
21.40
|
21.40
|
20.60
|
20.60
|
21.33
|
20.60
|
1,100
|
|
|
12/13/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
12/12/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
0
|
|
|
12/11/2024
|
+0.85 / +4.12%
|
20.60
|
21.50
|
20.60
|
21.50
|
20.77
|
21.50
|
600
|
|
|
12/10/2024
|
-0.35 / -1.67%
|
20.50
|
21.00
|
20.50
|
20.65
|
20.88
|
20.65
|
1,900
|
|
|
12/9/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
100
|
|
|
12/6/2024
|
0.00 / 0.00%
|
20.50
|
21.45
|
20.50
|
21.00
|
21.21
|
21.00
|
2,600
|
|
|
12/5/2024
|
-0.50 / -2.33%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.88
|
21.00
|
5,400
|
|
|
12/4/2024
|
+0.90 / +4.37%
|
21.95
|
21.95
|
21.50
|
21.50
|
21.50
|
21.50
|
200
|
|
|
12/3/2024
|
-0.70 / -3.29%
|
22.60
|
22.60
|
20.00
|
20.60
|
20.54
|
20.60
|
6,800
|
|
|