|
Closing price on 11/18/2021
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
31.50 |
| Volume |
6,800 |
| Split-adjusted Price |
25.69 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
-0.30 / -0.93%
|
32.30
|
32.30
|
31.50
|
32.00
|
31.94
|
25.69
|
6,800
|
|
|
11/17/2021
|
+0.30 / +0.94%
|
32.05
|
33.50
|
32.05
|
32.30
|
32.20
|
25.93
|
8,300
|
|
|
11/16/2021
|
-2.00 / -5.88%
|
34.00
|
34.00
|
32.00
|
32.00
|
32.39
|
25.69
|
33,500
|
|
|
11/15/2021
|
+1.00 / +3.03%
|
33.00
|
34.00
|
32.40
|
34.00
|
32.71
|
27.29
|
16,600
|
|
|
11/12/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.91
|
26.49
|
4,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
33.30
|
35.30
|
32.50
|
33.00
|
33.37
|
26.49
|
26,100
|
|
|
11/10/2021
|
+1.20 / +3.77%
|
31.80
|
33.05
|
31.80
|
33.00
|
32.33
|
26.49
|
10,800
|
|
|
11/9/2021
|
+0.70 / +2.25%
|
31.90
|
32.00
|
31.80
|
31.80
|
31.93
|
25.53
|
2,100
|
|
|
11/8/2021
|
-1.40 / -4.31%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.04
|
24.96
|
4,600
|
|
|
11/5/2021
|
-0.50 / -1.52%
|
31.70
|
32.95
|
31.70
|
32.50
|
32.50
|
26.09
|
1,200
|
|
|
11/4/2021
|
+2.00 / +6.45%
|
31.00
|
33.00
|
31.00
|
33.00
|
32.07
|
26.49
|
2,100
|
|
|
11/3/2021
|
-2.15 / -6.49%
|
32.00
|
33.20
|
31.00
|
31.00
|
32.30
|
24.88
|
6,100
|
|
|
11/2/2021
|
+2.15 / +6.94%
|
31.00
|
33.15
|
31.00
|
33.15
|
32.33
|
26.61
|
7,300
|
|
|
11/1/2021
|
+1.80 / +6.16%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.17
|
24.88
|
19,500
|
|
|
10/29/2021
|
+1.90 / +6.96%
|
29.00
|
29.20
|
28.45
|
29.20
|
29.07
|
23.44
|
7,500
|
|
|
10/28/2021
|
+1.70 / +6.64%
|
27.00
|
27.35
|
27.00
|
27.30
|
27.27
|
21.91
|
3,300
|
|
|
10/27/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
20.55
|
0
|
|
|
10/26/2021
|
-1.70 / -6.23%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.88
|
20.55
|
1,700
|
|
|
10/25/2021
|
+1.55 / +6.02%
|
26.50
|
27.30
|
26.50
|
27.30
|
26.93
|
21.91
|
300
|
|
|
10/22/2021
|
0.00 / 0.00%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
20.67
|
0
|
|
|
10/21/2021
|
-1.25 / -4.63%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
20.67
|
100
|
|
|
10/20/2021
|
0.00 / 0.00%
|
27.05
|
27.05
|
27.00
|
27.00
|
27.05
|
21.67
|
400
|
|
|
10/19/2021
|
-1.75 / -6.09%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.67
|
100
|
|
|
10/18/2021
|
-0.25 / -0.86%
|
31.00
|
31.00
|
28.50
|
28.75
|
28.89
|
23.08
|
2,700
|
|
|
10/15/2021
|
+1.50 / +5.45%
|
27.50
|
29.00
|
27.50
|
29.00
|
28.33
|
23.28
|
1,200
|
|
|
10/14/2021
|
+1.00 / +3.77%
|
26.90
|
27.50
|
26.90
|
27.50
|
27.33
|
22.07
|
1,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.27
|
300
|
|
|
10/12/2021
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
21.27
|
300
|
|
|
10/11/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.87
|
500
|
|
|
10/8/2021
|
+0.85 / +3.38%
|
25.90
|
26.60
|
25.90
|
26.00
|
26.26
|
20.87
|
1,100
|
|
|