|
Closing price on 4/1/2022
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
28.00 |
| Volume |
0 |
| Split-adjusted Price |
23.63 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.63
|
0
|
|
|
3/31/2022
|
-1.00 / -3.45%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.23
|
23.63
|
400
|
|
|
3/30/2022
|
+1.10 / +3.94%
|
27.80
|
29.50
|
27.80
|
29.00
|
28.33
|
24.48
|
1,200
|
|
|
3/29/2022
|
+0.20 / +0.72%
|
29.50
|
29.50
|
27.90
|
27.90
|
29.48
|
23.55
|
7,600
|
|
|
3/28/2022
|
+0.20 / +0.73%
|
28.00
|
30.20
|
27.60
|
27.70
|
28.86
|
23.38
|
34,500
|
|
|
3/25/2022
|
+0.40 / +1.48%
|
26.90
|
27.50
|
26.90
|
27.50
|
27.41
|
23.21
|
5,300
|
|
|
3/24/2022
|
+1.00 / +3.83%
|
28.50
|
28.50
|
25.60
|
27.10
|
26.87
|
22.87
|
1,000
|
|
|
3/23/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.03
|
0
|
|
|
3/22/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.03
|
0
|
|
|
3/21/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.03
|
0
|
|
|
3/18/2022
|
-0.70 / -2.61%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.03
|
100
|
|
|
3/17/2022
|
+0.10 / +0.37%
|
28.00
|
28.60
|
26.20
|
26.80
|
27.78
|
22.62
|
900
|
|
|
3/16/2022
|
+0.50 / +1.91%
|
28.50
|
28.50
|
26.70
|
26.70
|
28.05
|
22.54
|
400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.11
|
100
|
|
|
3/14/2022
|
-0.60 / -2.24%
|
25.70
|
26.50
|
25.70
|
26.20
|
26.14
|
22.11
|
700
|
|
|
3/11/2022
|
+1.50 / +5.93%
|
27.70
|
27.80
|
25.70
|
26.80
|
27.47
|
22.62
|
1,900
|
|
|
3/10/2022
|
-2.20 / -8.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
21.35
|
100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.21
|
0
|
|
|
3/8/2022
|
-0.20 / -0.72%
|
28.20
|
28.20
|
27.50
|
27.50
|
28.12
|
23.21
|
2,500
|
|
|
3/7/2022
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
23.38
|
100
|
|
|
3/4/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
23.80
|
300
|
|
|
3/3/2022
|
+2.50 / +9.73%
|
27.40
|
28.20
|
27.40
|
28.20
|
28.12
|
23.80
|
47,800
|
|
|
3/2/2022
|
-1.10 / -4.10%
|
27.00
|
28.00
|
25.70
|
25.70
|
27.48
|
21.69
|
1,700
|
|
|
3/1/2022
|
+0.30 / +1.13%
|
26.80
|
28.00
|
26.80
|
26.80
|
27.55
|
22.62
|
800
|
|
|
2/28/2022
|
-1.90 / -6.69%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.37
|
100
|
|
|
2/25/2022
|
+1.60 / +5.97%
|
26.10
|
28.40
|
26.10
|
28.40
|
27.43
|
23.97
|
800
|
|
|
2/24/2022
|
-0.30 / -1.11%
|
28.70
|
28.70
|
26.70
|
26.80
|
27.48
|
22.62
|
1,100
|
|
|
2/23/2022
|
+0.20 / +0.74%
|
28.50
|
29.00
|
27.10
|
27.10
|
28.52
|
22.87
|
500
|
|
|
2/22/2022
|
+0.10 / +0.37%
|
28.00
|
28.00
|
26.80
|
26.90
|
27.81
|
22.70
|
1,200
|
|
|
2/21/2022
|
+0.50 / +1.90%
|
27.90
|
28.00
|
26.60
|
26.80
|
27.75
|
22.62
|
9,400
|
|
|