|
Closing price on 2/24/2025
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
28.90 |
| Volume |
30,800 |
| Split-adjusted Price |
29.40 |
There is no data on 2/25/2025. Display data on 2/24/2025 instead.
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.90
|
29.40
|
29.21
|
29.40
|
30,800
|
|
|
2/21/2025
|
-0.60 / -2.00%
|
30.10
|
30.15
|
29.40
|
29.40
|
29.69
|
29.40
|
10,200
|
|
|
2/20/2025
|
-0.45 / -1.48%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
200
|
|
|
2/19/2025
|
+1.45 / +5.00%
|
30.50
|
31.00
|
30.35
|
30.45
|
30.54
|
30.45
|
900
|
|
|
2/18/2025
|
-0.05 / -0.17%
|
29.10
|
29.15
|
29.00
|
29.00
|
29.06
|
29.00
|
481,400
|
|
|
2/17/2025
|
-1.60 / -5.22%
|
30.50
|
30.50
|
29.05
|
29.05
|
29.98
|
29.05
|
3,400
|
|
|
2/14/2025
|
0.00 / 0.00%
|
30.65
|
30.65
|
30.00
|
30.65
|
30.20
|
30.65
|
15,100
|
|
|
2/13/2025
|
-0.05 / -0.16%
|
30.65
|
30.65
|
30.65
|
30.65
|
30.65
|
30.65
|
300
|
|
|
2/12/2025
|
+0.70 / +2.33%
|
30.05
|
30.70
|
30.00
|
30.70
|
30.19
|
30.70
|
20,700
|
|
|
2/11/2025
|
-1.00 / -3.23%
|
31.00
|
31.15
|
30.00
|
30.00
|
30.13
|
30.00
|
16,800
|
|
|
2/10/2025
|
-0.60 / -1.90%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.03
|
31.00
|
1,300
|
|
|
2/7/2025
|
+0.10 / +0.32%
|
31.50
|
31.75
|
30.60
|
31.60
|
31.43
|
31.60
|
17,500
|
|
|
2/6/2025
|
+1.75 / +5.88%
|
30.55
|
31.50
|
30.00
|
31.50
|
30.53
|
31.50
|
14,000
|
|
|
2/5/2025
|
-0.60 / -1.98%
|
29.00
|
30.35
|
29.00
|
29.75
|
29.48
|
29.75
|
1,600
|
|
|
2/4/2025
|
-0.10 / -0.33%
|
30.45
|
30.50
|
30.00
|
30.35
|
30.12
|
30.35
|
15,100
|
|
|
2/3/2025
|
+0.30 / +1.00%
|
30.65
|
30.65
|
30.45
|
30.45
|
30.53
|
30.45
|
1,700
|
|
|
1/24/2025
|
+0.35 / +1.14%
|
31.60
|
31.60
|
30.65
|
31.15
|
31.03
|
30.15
|
9,000
|
|
|
1/23/2025
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.55
|
29.81
|
7,600
|
|
|
1/22/2025
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.52
|
1,100
|
|
|
1/21/2025
|
+0.10 / +0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
29.42
|
400
|
|
|
1/20/2025
|
-0.20 / -0.66%
|
31.40
|
31.40
|
30.15
|
30.30
|
30.65
|
29.33
|
900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
30.50
|
30.85
|
30.50
|
30.50
|
30.69
|
29.52
|
4,600
|
|
|
1/16/2025
|
-0.40 / -1.29%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.46
|
29.52
|
5,000
|
|
|
1/15/2025
|
+0.55 / +1.81%
|
30.55
|
30.90
|
30.55
|
30.90
|
30.70
|
29.91
|
5,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
29.38
|
1,700
|
|
|
1/13/2025
|
-0.45 / -1.46%
|
30.80
|
30.80
|
30.05
|
30.35
|
30.25
|
29.38
|
1,500
|
|
|
1/10/2025
|
+0.30 / +0.98%
|
30.50
|
31.30
|
30.50
|
30.80
|
30.54
|
29.81
|
10,000
|
|
|
1/9/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.52
|
100
|
|
|
1/8/2025
|
+0.30 / +0.99%
|
30.50
|
30.50
|
30.15
|
30.50
|
30.50
|
29.52
|
10,300
|
|
|
1/7/2025
|
-0.30 / -0.98%
|
30.95
|
30.95
|
30.10
|
30.20
|
30.16
|
29.23
|
6,000
|
|
|