|
Closing price on 4/5/2022
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
23.70 |
| Volume |
200 |
| Split-adjusted Price |
20.41 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.70
|
20.41
|
200
|
|
|
4/4/2022
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.33
|
100
|
|
|
4/1/2022
|
-0.85 / -3.41%
|
24.75
|
24.95
|
24.10
|
24.10
|
24.44
|
20.50
|
900
|
|
|
3/31/2022
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
21.22
|
0
|
|
|
3/30/2022
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
24.95
|
24.94
|
21.22
|
8,500
|
|
|
3/29/2022
|
+0.45 / +1.84%
|
23.65
|
24.95
|
23.60
|
24.95
|
23.60
|
21.22
|
1,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.55
|
24.50
|
23.73
|
20.84
|
800
|
|
|
3/25/2022
|
+0.60 / +2.51%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.84
|
100
|
|
|
3/24/2022
|
-0.55 / -2.25%
|
24.45
|
24.45
|
23.90
|
23.90
|
24.12
|
20.33
|
500
|
|
|
3/23/2022
|
+0.55 / +2.30%
|
23.90
|
24.45
|
23.90
|
24.45
|
23.90
|
20.80
|
3,400
|
|
|
3/22/2022
|
+0.05 / +0.21%
|
23.85
|
23.90
|
23.85
|
23.90
|
23.88
|
20.33
|
200
|
|
|
3/21/2022
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
20.29
|
2,600
|
|
|
3/18/2022
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
20.29
|
0
|
|
|
3/17/2022
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
20.29
|
600
|
|
|
3/16/2022
|
+0.05 / +0.21%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
20.29
|
300
|
|
|
3/15/2022
|
-0.60 / -2.46%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
20.24
|
600
|
|
|
3/14/2022
|
-0.10 / -0.41%
|
23.25
|
24.40
|
23.20
|
24.40
|
23.37
|
20.75
|
1,800
|
|
|
3/11/2022
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.56
|
20.84
|
1,200
|
|
|
3/10/2022
|
-0.25 / -0.99%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.05
|
21.26
|
400
|
|
|
3/9/2022
|
+0.25 / +1.00%
|
25.35
|
25.35
|
24.20
|
25.25
|
25.20
|
21.48
|
900
|
|
|
3/8/2022
|
+0.50 / +2.04%
|
23.65
|
25.40
|
23.65
|
25.00
|
25.15
|
21.26
|
3,600
|
|
|
3/7/2022
|
+1.00 / +4.26%
|
23.55
|
24.50
|
23.55
|
24.50
|
24.21
|
20.84
|
3,500
|
|
|
3/4/2022
|
-1.00 / -4.08%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.52
|
19.99
|
1,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
24.35
|
24.50
|
24.35
|
24.50
|
24.48
|
20.84
|
2,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.84
|
600
|
|
|
3/1/2022
|
+0.70 / +2.94%
|
23.80
|
24.50
|
23.80
|
24.50
|
23.81
|
20.84
|
2,100
|
|
|
2/28/2022
|
-1.00 / -4.03%
|
24.75
|
24.75
|
23.80
|
23.80
|
24.59
|
20.24
|
1,200
|
|
|
2/25/2022
|
+0.30 / +1.22%
|
24.90
|
24.90
|
24.50
|
24.80
|
24.78
|
21.09
|
1,500
|
|
|
2/24/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.84
|
0
|
|
|
2/23/2022
|
+0.45 / +1.87%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.24
|
20.84
|
2,800
|
|
|