|
Closing price on 12/10/2019
|
|
| Open |
21.60 |
| High |
22.90 |
| Low |
20.10 |
| Volume |
19,760 |
| Split-adjusted Price |
15.75 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2019
|
+1.20 / +5.56%
|
21.60
|
22.90
|
20.10
|
22.80
|
20.29
|
15.75
|
19,760
|
|
|
12/9/2019
|
-1.60 / -6.90%
|
23.20
|
23.80
|
21.60
|
21.60
|
21.88
|
14.92
|
3,290
|
|
|
12/6/2019
|
-0.30 / -1.28%
|
24.65
|
24.65
|
21.90
|
23.20
|
22.04
|
16.03
|
1,860
|
|
|
12/5/2019
|
+1.30 / +5.86%
|
23.75
|
23.75
|
22.20
|
23.50
|
23.30
|
16.23
|
200
|
|
|
12/4/2019
|
-1.20 / -5.13%
|
23.40
|
24.80
|
22.20
|
22.20
|
23.15
|
15.34
|
320
|
|
|
12/3/2019
|
-1.70 / -6.77%
|
23.40
|
24.70
|
23.40
|
23.40
|
23.73
|
16.17
|
280
|
|
|
12/2/2019
|
+0.40 / +1.62%
|
23.00
|
25.70
|
23.00
|
25.10
|
23.40
|
17.34
|
1,410
|
|
|
11/29/2019
|
-0.10 / -0.40%
|
23.20
|
24.70
|
23.20
|
24.70
|
23.95
|
17.06
|
20
|
|
|
11/28/2019
|
+0.95 / +3.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.13
|
10
|
|
|
11/27/2019
|
+0.95 / +4.15%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
16.48
|
20
|
|
|
11/26/2019
|
-1.20 / -4.98%
|
25.40
|
25.40
|
22.60
|
22.90
|
24.08
|
15.82
|
490
|
|
|
11/25/2019
|
-1.80 / -6.95%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
16.65
|
360
|
|
|
11/22/2019
|
-0.50 / -1.89%
|
26.00
|
26.00
|
24.60
|
25.90
|
25.63
|
17.89
|
450
|
|
|
11/21/2019
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.38
|
18.24
|
680
|
|
|
11/20/2019
|
+1.60 / +6.78%
|
25.25
|
25.25
|
22.00
|
25.20
|
22.11
|
17.41
|
950
|
|
|
11/19/2019
|
-4.70 / -16.61%
|
26.80
|
26.80
|
23.60
|
23.60
|
24.06
|
16.30
|
3,200
|
|
|
11/18/2019
|
+0.40 / +1.43%
|
29.00
|
29.85
|
28.00
|
28.30
|
28.27
|
17.48
|
5,730
|
|
|
11/15/2019
|
+0.40 / +1.45%
|
28.20
|
28.20
|
27.90
|
27.90
|
28.05
|
17.23
|
9,080
|
|
|
11/14/2019
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.50
|
27.50
|
28.20
|
16.98
|
130
|
|
|
11/13/2019
|
-1.40 / -4.84%
|
28.00
|
29.30
|
27.50
|
27.50
|
27.68
|
16.98
|
1,120
|
|
|
11/12/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
27.60
|
28.90
|
28.81
|
17.85
|
6,630
|
|
|
11/11/2019
|
0.00 / 0.00%
|
28.00
|
30.90
|
27.00
|
28.90
|
28.65
|
17.85
|
12,600
|
|
|
11/8/2019
|
+0.60 / +2.12%
|
29.00
|
29.30
|
28.00
|
28.90
|
28.13
|
17.85
|
1,600
|
|
|
11/7/2019
|
+0.40 / +1.43%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.33
|
17.48
|
70
|
|
|
11/6/2019
|
+1.80 / +6.90%
|
26.85
|
27.90
|
26.10
|
27.90
|
27.68
|
17.23
|
15,750
|
|
|
11/5/2019
|
+0.20 / +0.77%
|
26.00
|
26.40
|
25.90
|
26.10
|
26.10
|
16.12
|
1,430
|
|
|
11/4/2019
|
-0.50 / -1.89%
|
26.40
|
26.40
|
25.90
|
25.90
|
26.19
|
16.00
|
2,100
|
|
|
11/1/2019
|
+0.40 / +1.54%
|
26.00
|
26.40
|
25.00
|
26.40
|
25.19
|
16.30
|
4,010
|
|
|
10/31/2019
|
+0.50 / +1.96%
|
25.65
|
26.00
|
25.50
|
26.00
|
25.90
|
16.06
|
3,050
|
|
|
10/30/2019
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.75
|
100
|
|
|