|
Closing price on 12/20/2019
|
|
| Open |
22.55 |
| High |
23.70 |
| Low |
22.55 |
| Volume |
2,980 |
| Split-adjusted Price |
10.05 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
-0.95 / -3.97%
|
22.55
|
23.70
|
22.55
|
23.00
|
23.15
|
10.05
|
2,980
|
|
|
12/19/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
10.47
|
720
|
|
|
12/18/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
10.47
|
1,840
|
|
|
12/17/2019
|
+1.00 / +4.36%
|
22.80
|
23.95
|
22.70
|
23.95
|
22.96
|
10.47
|
1,960
|
|
|
12/16/2019
|
-0.05 / -0.22%
|
23.00
|
23.60
|
22.50
|
22.95
|
23.04
|
10.03
|
2,170
|
|
|
12/13/2019
|
-0.50 / -2.13%
|
23.25
|
23.40
|
22.40
|
23.00
|
22.81
|
10.05
|
570
|
|
|
12/12/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
250
|
|
|
12/11/2019
|
+0.90 / +3.98%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.00
|
10.27
|
1,430
|
|
|
12/10/2019
|
-0.90 / -3.83%
|
22.60
|
23.40
|
22.50
|
22.60
|
22.78
|
9.88
|
5,070
|
|
|
12/9/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
25,200
|
|
|
12/6/2019
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
1,030
|
|
|
12/5/2019
|
+0.90 / +4.00%
|
23.00
|
23.40
|
22.55
|
23.40
|
23.09
|
10.23
|
710
|
|
|
12/4/2019
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.30
|
22.50
|
22.70
|
9.83
|
250
|
|
|
12/3/2019
|
-0.75 / -3.21%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.65
|
9.88
|
5,260
|
|
|
12/2/2019
|
+0.75 / +3.32%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.33
|
10.20
|
300
|
|
|
11/29/2019
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.88
|
3,750
|
|
|
11/28/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
750
|
|
|
11/27/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
22.25
|
23.50
|
22.49
|
10.27
|
11,650
|
|
|
11/26/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.30
|
23.50
|
22.74
|
10.27
|
2,770
|
|
|
11/25/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
21.90
|
23.50
|
22.30
|
10.27
|
5,560
|
|
|
11/22/2019
|
+0.30 / +1.29%
|
23.45
|
23.50
|
23.45
|
23.50
|
23.48
|
10.27
|
130
|
|
|
11/21/2019
|
-0.55 / -2.32%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.14
|
290
|
|
|
11/20/2019
|
+0.25 / +1.06%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
10.38
|
390
|
|
|
11/19/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.27
|
120
|
|
|
11/18/2019
|
-0.30 / -1.26%
|
23.00
|
23.85
|
23.00
|
23.50
|
23.00
|
10.27
|
1,000
|
|
|
11/15/2019
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.40
|
300
|
|
|
11/14/2019
|
-0.35 / -1.47%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.26
|
10.27
|
1,290
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
10.42
|
0
|
|
|
11/12/2019
|
+0.10 / +0.42%
|
23.85
|
23.90
|
23.85
|
23.85
|
23.86
|
10.42
|
880
|
|
|
11/11/2019
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.75
|
23.75
|
23.75
|
10.38
|
50
|
|
|