|
Closing price on 1/8/2020
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.00 |
| Volume |
1,970 |
| Split-adjusted Price |
15.48 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-1.00 / -4.55%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.05
|
15.48
|
1,970
|
|
|
1/7/2020
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.22
|
510
|
|
|
1/6/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
16.81
|
0
|
|
|
1/3/2020
|
+1.20 / +5.56%
|
21.60
|
22.80
|
21.60
|
22.80
|
22.77
|
16.81
|
1,010
|
|
|
1/2/2020
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.93
|
0
|
|
|
12/31/2019
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.93
|
10
|
|
|
12/30/2019
|
-0.35 / -1.70%
|
20.20
|
21.70
|
20.15
|
20.20
|
21.03
|
14.89
|
1,950
|
|
|
12/27/2019
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.55
|
20.55
|
20.55
|
15.15
|
0
|
|
|
12/26/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.55
|
20.55
|
20.58
|
15.15
|
1,500
|
|
|
12/25/2019
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.60
|
20.60
|
20.84
|
15.19
|
700
|
|
|
12/24/2019
|
-0.45 / -2.14%
|
21.00
|
21.00
|
20.55
|
20.55
|
20.78
|
15.15
|
210
|
|
|
12/23/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.48
|
150
|
|
|
12/20/2019
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.00
|
21.00
|
21.03
|
15.48
|
1,050
|
|
|
12/19/2019
|
-0.65 / -3.00%
|
21.15
|
21.20
|
21.00
|
21.00
|
21.10
|
15.48
|
1,090
|
|
|
12/18/2019
|
+0.15 / +0.70%
|
21.00
|
21.65
|
20.00
|
21.65
|
20.00
|
15.96
|
500
|
|
|
12/17/2019
|
-0.30 / -1.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.85
|
10
|
|
|
12/16/2019
|
-0.05 / -0.23%
|
22.20
|
22.20
|
21.80
|
21.80
|
22.00
|
16.07
|
250
|
|
|
12/13/2019
|
+0.35 / +1.63%
|
21.50
|
22.75
|
20.25
|
21.85
|
22.22
|
16.11
|
360
|
|
|
12/12/2019
|
-0.50 / -2.27%
|
21.10
|
22.00
|
21.10
|
21.50
|
21.43
|
15.85
|
80
|
|
|
12/11/2019
|
-0.80 / -3.51%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.25
|
16.22
|
150
|
|
|
12/10/2019
|
+1.20 / +5.56%
|
21.60
|
22.90
|
20.10
|
22.80
|
20.29
|
16.81
|
19,760
|
|
|
12/9/2019
|
-1.60 / -6.90%
|
23.20
|
23.80
|
21.60
|
21.60
|
21.88
|
15.93
|
3,290
|
|
|
12/6/2019
|
-0.30 / -1.28%
|
24.65
|
24.65
|
21.90
|
23.20
|
22.04
|
17.11
|
1,860
|
|
|
12/5/2019
|
+1.30 / +5.86%
|
23.75
|
23.75
|
22.20
|
23.50
|
23.30
|
17.33
|
200
|
|
|
12/4/2019
|
-1.20 / -5.13%
|
23.40
|
24.80
|
22.20
|
22.20
|
23.15
|
16.37
|
320
|
|
|
12/3/2019
|
-1.70 / -6.77%
|
23.40
|
24.70
|
23.40
|
23.40
|
23.73
|
17.25
|
280
|
|
|
12/2/2019
|
+0.40 / +1.62%
|
23.00
|
25.70
|
23.00
|
25.10
|
23.40
|
18.51
|
1,410
|
|
|
11/29/2019
|
-0.10 / -0.40%
|
23.20
|
24.70
|
23.20
|
24.70
|
23.95
|
18.21
|
20
|
|
|
11/28/2019
|
+0.95 / +3.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
18.29
|
10
|
|
|
11/27/2019
|
+0.95 / +4.15%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
17.58
|
20
|
|
|