Closing price on 7/4/2024
|
|
Open |
22.20 |
High |
22.20 |
Low |
22.20 |
Volume |
100 |
Split-adjusted Price |
22.20 |
|
|
SFC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2024
|
+0.90 / +4.23%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
100
|
|
7/3/2024
|
-0.95 / -4.27%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1,200
|
|
7/2/2024
|
-0.05 / -0.22%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
400
|
|
7/1/2024
|
+1.00 / +4.69%
|
22.25
|
22.30
|
22.20
|
22.30
|
22.26
|
22.30
|
1,500
|
|
6/28/2024
|
+0.60 / +2.90%
|
20.80
|
21.75
|
20.70
|
21.30
|
20.97
|
21.30
|
2,800
|
|
6/27/2024
|
+0.45 / +2.22%
|
21.50
|
21.50
|
20.25
|
20.70
|
20.40
|
20.70
|
1,900
|
|
6/26/2024
|
-0.65 / -3.11%
|
20.30
|
20.30
|
20.05
|
20.25
|
20.24
|
20.25
|
5,700
|
|
6/25/2024
|
-1.45 / -6.49%
|
20.80
|
23.45
|
20.80
|
20.90
|
20.97
|
20.90
|
7,200
|
|
6/24/2024
|
-1.65 / -6.88%
|
24.00
|
25.00
|
22.35
|
22.35
|
22.63
|
22.35
|
4,500
|
|
6/21/2024
|
+1.30 / +5.73%
|
21.15
|
24.00
|
21.15
|
24.00
|
21.26
|
24.00
|
25,300
|
|
6/20/2024
|
-1.70 / -6.97%
|
24.40
|
24.70
|
22.70
|
22.70
|
22.83
|
22.70
|
12,000
|
|
6/19/2024
|
-1.80 / -6.87%
|
24.40
|
25.50
|
24.40
|
24.40
|
24.48
|
24.40
|
2,900
|
|
6/18/2024
|
+0.60 / +2.34%
|
26.80
|
26.80
|
23.90
|
26.20
|
26.04
|
26.20
|
1,700
|
|
6/17/2024
|
+0.30 / +1.19%
|
26.80
|
26.80
|
23.60
|
25.60
|
24.39
|
25.60
|
12,500
|
|
6/14/2024
|
+0.35 / +1.40%
|
24.95
|
26.20
|
23.25
|
25.30
|
24.72
|
25.30
|
17,100
|
|
6/13/2024
|
+0.55 / +2.25%
|
26.10
|
26.10
|
22.80
|
24.95
|
24.46
|
24.95
|
11,600
|
|
6/12/2024
|
+1.55 / +6.78%
|
24.40
|
24.40
|
22.90
|
24.40
|
24.29
|
24.40
|
13,700
|
|
6/11/2024
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
11,700
|
|
6/10/2024
|
+1.40 / +7.00%
|
21.35
|
21.40
|
20.00
|
21.40
|
21.31
|
21.40
|
5,700
|
|
6/7/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
20.00
|
200
|
|
6/6/2024
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.03
|
20.00
|
400
|
|
6/5/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.05
|
20.20
|
900
|
|
6/4/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
500
|
|
6/3/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
200
|
|
5/31/2024
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1,000
|
|
5/30/2024
|
-0.70 / -3.35%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
20.20
|
2,000
|
|
5/29/2024
|
+0.80 / +3.98%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.33
|
20.90
|
2,100
|
|
5/28/2024
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1,000
|
|
5/27/2024
|
-0.55 / -2.68%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.15
|
20.00
|
1,200
|
|
5/24/2024
|
+0.15 / +0.74%
|
20.40
|
20.60
|
20.00
|
20.55
|
20.51
|
20.55
|
1,700
|
|
|