|
Closing price on 12/2/2024
|
|
| Open |
22.25 |
| High |
22.25 |
| Low |
20.80 |
| Volume |
6,600 |
| Split-adjusted Price |
21.30 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
+0.50 / +2.40%
|
22.25
|
22.25
|
20.80
|
21.30
|
20.87
|
21.30
|
6,600
|
|
|
11/29/2024
|
-1.50 / -6.73%
|
23.30
|
23.30
|
20.80
|
20.80
|
21.03
|
20.80
|
1,800
|
|
|
11/28/2024
|
-1.65 / -6.89%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.31
|
22.30
|
1,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
0
|
|
|
11/26/2024
|
-0.25 / -1.03%
|
22.55
|
23.95
|
22.55
|
23.95
|
23.48
|
23.95
|
300
|
|
|
11/25/2024
|
+1.50 / +6.61%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
100
|
|
|
11/22/2024
|
+0.40 / +1.79%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.23
|
22.70
|
600
|
|
|
11/21/2024
|
+0.90 / +3.93%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.18
|
22.30
|
1,300
|
|
|
11/20/2024
|
+0.60 / +2.69%
|
21.05
|
22.90
|
21.00
|
22.90
|
21.75
|
21.46
|
900
|
|
|
11/19/2024
|
-0.80 / -3.46%
|
23.10
|
23.10
|
22.30
|
22.30
|
22.75
|
20.89
|
3,000
|
|
|
11/18/2024
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.00
|
23.10
|
22.46
|
21.64
|
1,100
|
|
|
11/15/2024
|
-1.70 / -6.83%
|
23.70
|
23.70
|
23.20
|
23.20
|
23.35
|
21.74
|
3,200
|
|
|
11/14/2024
|
-0.10 / -0.40%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.10
|
23.33
|
1,800
|
|
|
11/13/2024
|
+1.35 / +5.71%
|
22.00
|
25.00
|
22.00
|
25.00
|
22.09
|
23.42
|
12,900
|
|
|
11/12/2024
|
-1.75 / -6.89%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
22.16
|
4,700
|
|
|
11/11/2024
|
-1.90 / -6.96%
|
26.70
|
26.70
|
25.40
|
25.40
|
25.45
|
23.80
|
6,900
|
|
|
11/8/2024
|
+0.30 / +1.11%
|
28.00
|
28.00
|
25.15
|
27.30
|
27.05
|
25.58
|
56,800
|
|
|
11/7/2024
|
+1.40 / +5.47%
|
26.95
|
27.20
|
25.00
|
27.00
|
26.38
|
25.30
|
9,700
|
|
|
11/6/2024
|
+1.60 / +6.67%
|
25.55
|
25.65
|
24.05
|
25.60
|
25.34
|
23.99
|
7,100
|
|
|
11/5/2024
|
+1.55 / +6.90%
|
22.45
|
24.00
|
22.40
|
24.00
|
23.61
|
22.49
|
9,200
|
|
|
11/4/2024
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.00
|
22.45
|
22.48
|
21.04
|
2,500
|
|
|
11/1/2024
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.06
|
21.08
|
1,600
|
|
|
10/31/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.38
|
21.08
|
5,500
|
|
|
10/30/2024
|
+1.10 / +5.14%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.02
|
21.08
|
15,700
|
|
|
10/29/2024
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.05
|
100
|
|
|
10/28/2024
|
-0.50 / -2.27%
|
21.95
|
21.95
|
21.50
|
21.50
|
21.66
|
20.14
|
2,900
|
|
|
10/25/2024
|
+0.50 / +2.33%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.94
|
20.61
|
10,700
|
|
|
10/24/2024
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.14
|
1,000
|
|
|
10/23/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.52
|
0
|
|
|
10/22/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.52
|
0
|
|
|