|
Closing price on 11/25/2019
|
|
| Open |
23.85 |
| High |
23.85 |
| Low |
21.90 |
| Volume |
5,560 |
| Split-adjusted Price |
8.56 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
21.90
|
23.50
|
22.30
|
8.56
|
5,560
|
|
|
11/22/2019
|
+0.30 / +1.29%
|
23.45
|
23.50
|
23.45
|
23.50
|
23.48
|
8.56
|
130
|
|
|
11/21/2019
|
-0.55 / -2.32%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.45
|
290
|
|
|
11/20/2019
|
+0.25 / +1.06%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
8.65
|
390
|
|
|
11/19/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.56
|
120
|
|
|
11/18/2019
|
-0.30 / -1.26%
|
23.00
|
23.85
|
23.00
|
23.50
|
23.00
|
8.56
|
1,000
|
|
|
11/15/2019
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.67
|
300
|
|
|
11/14/2019
|
-0.35 / -1.47%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.26
|
8.56
|
1,290
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
8.69
|
0
|
|
|
11/12/2019
|
+0.10 / +0.42%
|
23.85
|
23.90
|
23.85
|
23.85
|
23.86
|
8.69
|
880
|
|
|
11/11/2019
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
8.65
|
50
|
|
|
11/8/2019
|
+0.25 / +1.06%
|
23.00
|
23.75
|
23.00
|
23.75
|
23.38
|
8.65
|
1,350
|
|
|
11/7/2019
|
-0.30 / -1.26%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.30
|
8.56
|
1,610
|
|
|
11/6/2019
|
+0.70 / +3.03%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.67
|
10
|
|
|
11/5/2019
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
8.41
|
1,700
|
|
|
11/4/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.38
|
2,010
|
|
|
11/1/2019
|
-0.35 / -1.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.38
|
2,120
|
|
|
10/31/2019
|
-0.05 / -0.21%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
8.51
|
30
|
|
|
10/30/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
8.52
|
0
|
|
|
10/29/2019
|
0.00 / 0.00%
|
23.05
|
23.40
|
23.05
|
23.40
|
23.23
|
8.52
|
50
|
|
|
10/28/2019
|
-0.10 / -0.43%
|
23.05
|
23.40
|
23.00
|
23.40
|
23.21
|
8.52
|
460
|
|
|
10/25/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.51
|
8.56
|
3,190
|
|
|
10/24/2019
|
-0.40 / -1.67%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.53
|
8.56
|
850
|
|
|
10/23/2019
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.85
|
8.71
|
679,290
|
|
|
10/22/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
8.69
|
60
|
|
|
10/21/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
8.69
|
70
|
|
|
10/18/2019
|
+0.20 / +0.85%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
8.69
|
260
|
|
|
10/17/2019
|
0.00 / 0.00%
|
23.65
|
23.65
|
23.65
|
23.65
|
23.65
|
8.61
|
50
|
|
|
10/16/2019
|
-0.25 / -1.05%
|
23.05
|
23.65
|
23.05
|
23.65
|
23.35
|
8.61
|
320
|
|
|
10/15/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
8.71
|
500
|
|
|