|
Closing price on 10/17/2022
|
|
| Open |
20.15 |
| High |
22.40 |
| Low |
20.10 |
| Volume |
2,600 |
| Split-adjusted Price |
19.05 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
+0.80 / +3.70%
|
20.15
|
22.40
|
20.10
|
22.40
|
20.27
|
19.05
|
2,600
|
|
|
10/14/2022
|
-0.90 / -4.00%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.00
|
18.37
|
2,700
|
|
|
10/13/2022
|
+1.25 / +5.88%
|
22.35
|
22.50
|
22.35
|
22.50
|
22.44
|
19.14
|
3,400
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.20
|
21.25
|
21.20
|
21.25
|
21.24
|
18.07
|
600
|
|
|
10/11/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.25
|
21.25
|
21.43
|
18.07
|
200
|
|
|
10/10/2022
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
18.07
|
0
|
|
|
10/7/2022
|
0.00 / 0.00%
|
21.25
|
21.25
|
21.25
|
21.25
|
21.25
|
18.07
|
300
|
|
|
10/6/2022
|
-1.55 / -6.80%
|
21.30
|
21.30
|
21.25
|
21.25
|
21.25
|
18.07
|
2,300
|
|
|
10/5/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.39
|
0
|
|
|
10/4/2022
|
+0.60 / +2.70%
|
22.25
|
22.80
|
20.85
|
22.80
|
20.98
|
19.39
|
2,700
|
|
|
10/3/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/30/2022
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.38
|
18.88
|
2,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/28/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/27/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/23/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/22/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/19/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/16/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
0
|
|
|
9/15/2022
|
-0.25 / -1.11%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.88
|
100
|
|
|
9/14/2022
|
0.00 / 0.00%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
19.10
|
900
|
|
|
9/13/2022
|
-0.35 / -1.54%
|
24.00
|
24.00
|
22.45
|
22.45
|
23.89
|
19.10
|
1,400
|
|
|
9/12/2022
|
-1.70 / -6.94%
|
22.85
|
22.85
|
22.80
|
22.80
|
22.80
|
19.39
|
1,900
|
|
|
9/9/2022
|
+0.55 / +2.30%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.63
|
20.84
|
1,500
|
|
|
9/8/2022
|
+0.45 / +1.91%
|
23.50
|
24.00
|
21.90
|
23.95
|
22.25
|
20.37
|
2,400
|
|
|
9/7/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.99
|
0
|
|
|
9/6/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.99
|
0
|
|
|