|
Closing price on 2/5/2020
|
|
| Open |
22.50 |
| High |
23.60 |
| Low |
22.50 |
| Volume |
330 |
| Split-adjusted Price |
10.31 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.05
|
10.31
|
330
|
|
|
2/4/2020
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.10
|
22.50
|
21.60
|
9.83
|
1,250
|
|
|
2/3/2020
|
-0.40 / -1.75%
|
21.40
|
22.50
|
21.40
|
22.50
|
21.95
|
9.83
|
340
|
|
|
1/31/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.65
|
22.90
|
22.82
|
10.01
|
3,330
|
|
|
1/30/2020
|
+0.40 / +1.78%
|
22.45
|
22.90
|
21.75
|
22.90
|
22.38
|
10.01
|
1,430
|
|
|
1/22/2020
|
+0.80 / +3.69%
|
22.70
|
22.70
|
21.70
|
22.50
|
22.01
|
9.83
|
1,590
|
|
|
1/21/2020
|
+0.20 / +0.93%
|
22.70
|
22.70
|
21.70
|
21.70
|
22.20
|
9.48
|
30
|
|
|
1/20/2020
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.00
|
9.39
|
280
|
|
|
1/17/2020
|
-0.20 / -0.88%
|
22.35
|
22.70
|
22.35
|
22.50
|
22.48
|
9.83
|
1,050
|
|
|
1/16/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.92
|
0
|
|
|
1/15/2020
|
+0.65 / +2.95%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
9.92
|
20,540
|
|
|
1/14/2020
|
-0.10 / -0.45%
|
22.75
|
22.75
|
22.05
|
22.05
|
22.47
|
9.64
|
54,570
|
|
|
1/13/2020
|
+0.05 / +0.23%
|
22.80
|
22.85
|
22.15
|
22.15
|
22.81
|
9.68
|
29,570
|
|
|
1/10/2020
|
-0.25 / -1.12%
|
22.75
|
22.75
|
22.10
|
22.10
|
22.35
|
9.66
|
150,020
|
|
|
1/9/2020
|
+0.15 / +0.68%
|
22.10
|
22.35
|
22.10
|
22.35
|
22.10
|
9.77
|
17,010
|
|
|
1/8/2020
|
-0.30 / -1.33%
|
22.95
|
22.95
|
22.10
|
22.20
|
22.46
|
9.70
|
61,190
|
|
|
1/7/2020
|
-0.20 / -0.88%
|
22.95
|
23.20
|
22.50
|
22.50
|
22.59
|
9.83
|
60,800
|
|
|
1/6/2020
|
+0.50 / +2.25%
|
22.20
|
22.70
|
21.80
|
22.70
|
21.89
|
9.92
|
42,530
|
|
|
1/3/2020
|
-1.10 / -4.72%
|
22.50
|
23.20
|
22.20
|
22.20
|
22.55
|
9.70
|
1,020
|
|
|
1/2/2020
|
-0.15 / -0.64%
|
22.55
|
23.30
|
22.50
|
23.30
|
22.66
|
10.18
|
52,780
|
|
|
12/31/2019
|
-0.05 / -0.21%
|
22.60
|
23.45
|
22.60
|
23.45
|
23.03
|
10.25
|
2,250
|
|
|
12/30/2019
|
0.00 / 0.00%
|
22.60
|
23.75
|
22.60
|
23.50
|
22.98
|
10.27
|
46,180
|
|
|
12/27/2019
|
-0.15 / -0.63%
|
22.60
|
23.50
|
22.55
|
23.50
|
23.38
|
10.27
|
2,010
|
|
|
12/26/2019
|
0.00 / 0.00%
|
23.50
|
23.65
|
22.65
|
23.65
|
23.08
|
10.33
|
780
|
|
|
12/25/2019
|
+1.00 / +4.42%
|
23.60
|
23.65
|
22.65
|
23.65
|
23.40
|
10.33
|
940
|
|
|
12/24/2019
|
-1.05 / -4.43%
|
22.20
|
23.60
|
22.20
|
22.65
|
22.97
|
9.90
|
740
|
|
|
12/23/2019
|
+0.70 / +3.04%
|
23.80
|
23.80
|
23.00
|
23.70
|
23.28
|
10.36
|
2,320
|
|
|
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
|
|
|