|
Closing price on 4/18/2022
|
|
| Open |
79.00 |
| High |
79.50 |
| Low |
77.40 |
| Volume |
7,900 |
| Split-adjusted Price |
35.76 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.80 / -2.22%
|
79.00
|
79.50
|
77.40
|
79.20
|
78.91
|
35.76
|
7,900
|
|
|
4/15/2022
|
-1.00 / -1.22%
|
81.90
|
81.90
|
79.60
|
81.00
|
79.97
|
36.58
|
4,100
|
|
|
4/14/2022
|
+0.20 / +0.24%
|
81.80
|
82.00
|
80.00
|
82.00
|
80.91
|
37.03
|
1,100
|
|
|
4/13/2022
|
+2.30 / +2.89%
|
79.50
|
81.80
|
79.10
|
81.80
|
80.03
|
36.94
|
8,400
|
|
|
4/12/2022
|
-1.10 / -1.36%
|
79.10
|
82.90
|
79.10
|
79.50
|
79.50
|
35.90
|
6,000
|
|
|
4/8/2022
|
-2.20 / -2.66%
|
81.70
|
82.80
|
80.60
|
80.60
|
81.11
|
36.40
|
2,800
|
|
|
4/7/2022
|
-1.20 / -1.43%
|
81.70
|
82.90
|
81.70
|
82.80
|
82.10
|
37.39
|
2,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
83.00
|
85.00
|
82.00
|
84.00
|
83.00
|
37.93
|
2,200
|
|
|
4/5/2022
|
+2.30 / +2.82%
|
80.30
|
84.00
|
80.30
|
84.00
|
81.62
|
37.93
|
9,600
|
|
|
4/4/2022
|
-1.80 / -2.16%
|
82.30
|
83.80
|
81.10
|
81.70
|
81.83
|
36.89
|
15,200
|
|
|
4/1/2022
|
+0.30 / +0.36%
|
78.70
|
83.50
|
78.70
|
83.50
|
81.61
|
37.71
|
6,200
|
|
|
3/31/2022
|
-2.40 / -2.80%
|
85.60
|
85.60
|
83.20
|
83.20
|
83.71
|
37.57
|
7,900
|
|
|
3/30/2022
|
-1.40 / -1.61%
|
87.90
|
87.90
|
81.50
|
85.60
|
85.43
|
38.65
|
4,600
|
|
|
3/29/2022
|
+2.00 / +2.35%
|
88.70
|
88.70
|
86.00
|
87.00
|
86.37
|
39.29
|
8,600
|
|
|
3/28/2022
|
+0.40 / +0.47%
|
83.00
|
90.00
|
83.00
|
85.00
|
85.21
|
38.38
|
6,100
|
|
|
3/25/2022
|
+5.50 / +6.95%
|
79.90
|
84.60
|
79.50
|
84.60
|
84.17
|
38.20
|
36,600
|
|
|
3/24/2022
|
-0.60 / -0.75%
|
80.00
|
80.00
|
79.00
|
79.10
|
79.15
|
35.72
|
11,800
|
|
|
3/23/2022
|
-0.80 / -0.99%
|
79.70
|
79.70
|
78.50
|
79.70
|
79.00
|
35.99
|
11,000
|
|
|
3/22/2022
|
+0.40 / +0.50%
|
82.50
|
82.50
|
79.10
|
80.50
|
81.22
|
36.35
|
3,900
|
|
|
3/21/2022
|
+2.70 / +3.49%
|
80.10
|
81.80
|
80.00
|
80.10
|
80.44
|
36.17
|
16,000
|
|
|
3/18/2022
|
+5.00 / +6.91%
|
73.20
|
77.40
|
73.20
|
77.40
|
76.85
|
34.95
|
44,300
|
|
|
3/17/2022
|
-0.10 / -0.14%
|
72.00
|
72.40
|
72.00
|
72.40
|
72.33
|
32.69
|
8,600
|
|
|
3/16/2022
|
+0.20 / +0.28%
|
74.50
|
74.50
|
72.50
|
72.50
|
72.57
|
32.74
|
5,800
|
|
|
3/15/2022
|
-0.70 / -0.96%
|
72.90
|
73.00
|
72.30
|
72.30
|
72.55
|
32.65
|
4,800
|
|
|
3/14/2022
|
-0.10 / -0.14%
|
73.00
|
73.10
|
72.00
|
73.00
|
72.50
|
32.96
|
24,800
|
|
|
3/11/2022
|
-0.90 / -1.22%
|
73.20
|
73.80
|
73.00
|
73.10
|
73.05
|
33.01
|
13,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
74.30
|
74.30
|
73.50
|
74.00
|
73.95
|
33.42
|
4,400
|
|
|
3/9/2022
|
+1.30 / +1.79%
|
72.00
|
75.00
|
71.70
|
74.00
|
72.83
|
33.42
|
37,500
|
|
|
3/8/2022
|
-0.30 / -0.41%
|
71.00
|
72.70
|
70.30
|
72.70
|
70.66
|
32.83
|
16,000
|
|
|
3/7/2022
|
-1.50 / -2.01%
|
73.00
|
73.00
|
70.30
|
73.00
|
71.71
|
32.96
|
3,300
|
|
|