Closing price on 4/8/2024
|
|
Open |
36.50 |
High |
36.60 |
Low |
35.50 |
Volume |
18,100 |
Split-adjusted Price |
34.38 |
|
|
SFI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2024
|
-0.10 / -0.27%
|
36.50
|
36.60
|
35.50
|
36.40
|
36.41
|
34.38
|
18,100
|
|
4/5/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.48
|
6,100
|
|
4/4/2024
|
+0.85 / +2.38%
|
36.50
|
37.00
|
35.75
|
36.50
|
36.51
|
34.48
|
20,700
|
|
4/3/2024
|
-0.25 / -0.70%
|
35.90
|
36.00
|
35.65
|
35.65
|
35.75
|
33.67
|
28,700
|
|
4/2/2024
|
+0.40 / +1.13%
|
35.50
|
35.90
|
35.05
|
35.90
|
35.42
|
33.91
|
6,900
|
|
4/1/2024
|
-0.10 / -0.28%
|
35.50
|
36.00
|
35.50
|
35.50
|
35.75
|
33.53
|
2,000
|
|
3/29/2024
|
-0.40 / -1.11%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
33.63
|
200
|
|
3/28/2024
|
+0.20 / +0.56%
|
35.80
|
36.30
|
35.80
|
36.00
|
36.18
|
34.01
|
1,500
|
|
3/27/2024
|
-0.30 / -0.83%
|
36.10
|
36.10
|
35.00
|
35.80
|
35.45
|
33.82
|
600
|
|
3/26/2024
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
34.10
|
0
|
|
3/25/2024
|
-0.85 / -2.30%
|
36.95
|
36.95
|
35.80
|
36.10
|
36.88
|
34.10
|
5,800
|
|
3/22/2024
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.95
|
36.95
|
37.00
|
34.90
|
5,400
|
|
3/21/2024
|
+0.55 / +1.51%
|
35.60
|
37.00
|
35.60
|
36.95
|
36.96
|
34.90
|
18,300
|
|
3/20/2024
|
0.00 / 0.00%
|
36.15
|
36.40
|
35.05
|
36.40
|
36.33
|
34.38
|
12,900
|
|
3/19/2024
|
-0.05 / -0.14%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
34.38
|
100
|
|
3/18/2024
|
-0.35 / -0.95%
|
36.80
|
36.80
|
35.40
|
36.45
|
36.19
|
34.43
|
15,800
|
|
3/15/2024
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.80
|
36.80
|
37.00
|
34.76
|
31,600
|
|
3/14/2024
|
-0.50 / -1.33%
|
35.25
|
37.40
|
35.00
|
37.00
|
36.93
|
34.95
|
30,900
|
|
3/13/2024
|
+0.50 / +1.35%
|
37.50
|
37.60
|
37.10
|
37.50
|
37.49
|
35.42
|
37,200
|
|
3/12/2024
|
0.00 / 0.00%
|
37.00
|
37.10
|
37.00
|
37.00
|
37.00
|
34.95
|
63,200
|
|
3/11/2024
|
-0.60 / -1.60%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.24
|
34.95
|
16,300
|
|
3/8/2024
|
+2.45 / +6.97%
|
35.20
|
37.60
|
35.20
|
37.60
|
37.09
|
35.52
|
84,600
|
|
3/7/2024
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.15
|
35.15
|
35.18
|
33.20
|
12,800
|
|
3/6/2024
|
0.00 / 0.00%
|
35.15
|
35.25
|
35.15
|
35.15
|
35.16
|
33.20
|
6,400
|
|
3/5/2024
|
+0.25 / +0.72%
|
34.90
|
35.20
|
34.90
|
35.15
|
35.01
|
33.20
|
31,200
|
|
3/4/2024
|
-0.30 / -0.85%
|
35.20
|
35.20
|
34.90
|
34.90
|
35.12
|
32.97
|
25,700
|
|
3/1/2024
|
+0.40 / +1.15%
|
35.00
|
35.30
|
34.80
|
35.20
|
35.07
|
33.25
|
18,900
|
|
2/29/2024
|
+0.80 / +2.35%
|
34.25
|
34.85
|
34.25
|
34.80
|
34.55
|
32.87
|
30,300
|
|
2/28/2024
|
+0.85 / +2.56%
|
33.40
|
34.00
|
33.40
|
34.00
|
33.66
|
32.12
|
25,000
|
|
2/27/2024
|
+0.25 / +0.76%
|
33.00
|
33.15
|
33.00
|
33.15
|
33.12
|
31.31
|
17,700
|
|
|