|
Closing price on 6/27/2018
|
|
| Open |
21.10 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
25,730 |
| Split-adjusted Price |
13.12 |
|
|
SFC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.00
|
22.40
|
21.75
|
13.12
|
25,730
|
|
|
6/26/2018
|
+0.90 / +4.19%
|
21.50
|
22.50
|
21.00
|
22.40
|
21.15
|
13.12
|
21,650
|
|
|
6/25/2018
|
0.00 / 0.00%
|
21.45
|
21.50
|
21.45
|
21.50
|
21.48
|
12.60
|
350
|
|
|
6/22/2018
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.15
|
12.60
|
2,270
|
|
|
6/21/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.30
|
500
|
|
|
6/20/2018
|
-0.50 / -2.33%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.40
|
12.30
|
130
|
|
|
6/19/2018
|
-0.90 / -4.02%
|
20.90
|
21.95
|
20.85
|
21.50
|
21.24
|
12.60
|
1,130
|
|
|
6/18/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.12
|
60
|
|
|
6/15/2018
|
+0.25 / +1.13%
|
21.00
|
22.50
|
21.00
|
22.40
|
21.55
|
13.12
|
1,810
|
|
|
6/14/2018
|
-1.65 / -6.93%
|
22.15
|
23.00
|
22.15
|
22.15
|
22.50
|
12.98
|
400
|
|
|
6/13/2018
|
+1.55 / +6.97%
|
20.70
|
23.80
|
20.70
|
23.80
|
20.77
|
13.94
|
2,070
|
|
|
6/12/2018
|
-0.50 / -2.20%
|
21.20
|
22.25
|
21.20
|
22.25
|
21.29
|
13.04
|
4,650
|
|
|
6/11/2018
|
-0.20 / -0.87%
|
21.40
|
22.75
|
21.35
|
22.75
|
21.39
|
13.33
|
8,930
|
|
|
6/8/2018
|
+0.45 / +2.00%
|
22.40
|
22.95
|
22.00
|
22.95
|
22.03
|
13.45
|
8,580
|
|
|
6/7/2018
|
-0.50 / -2.17%
|
22.90
|
23.35
|
21.50
|
22.50
|
21.63
|
13.18
|
2,080
|
|
|
6/6/2018
|
-1.70 / -6.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.48
|
1,370
|
|
|
6/5/2018
|
+0.60 / +2.49%
|
22.45
|
24.80
|
22.45
|
24.70
|
23.60
|
14.47
|
4,550
|
|
|
6/4/2018
|
+0.10 / +0.42%
|
22.35
|
24.60
|
22.35
|
24.10
|
22.38
|
14.12
|
8,490
|
|
|
6/1/2018
|
-0.90 / -3.61%
|
22.20
|
24.05
|
22.05
|
24.00
|
22.10
|
14.06
|
13,350
|
|
|
5/31/2018
|
+1.20 / +5.06%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
14.59
|
0
|
|
|
5/30/2018
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.89
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.89
|
0
|
|
|
5/28/2018
|
+0.70 / +2.89%
|
22.70
|
24.90
|
22.70
|
24.90
|
23.80
|
13.89
|
60
|
|
|
5/25/2018
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.50
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.50
|
0
|
|
|
5/23/2018
|
-1.80 / -6.92%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.50
|
100
|
|
|
5/22/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.50
|
0
|
|
|
5/21/2018
|
+0.55 / +2.16%
|
23.70
|
26.00
|
23.70
|
26.00
|
23.70
|
14.50
|
2,700
|
|
|
5/18/2018
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
14.19
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
25.45
|
25.45
|
25.45
|
25.45
|
25.45
|
14.19
|
0
|
|
|