|
Closing price on 4/25/2022
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
27.00 |
| Volume |
300 |
| Split-adjusted Price |
23.49 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.40 / -1.46%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.49
|
300
|
|
|
4/22/2022
|
+2.30 / +9.16%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
23.84
|
2,400
|
|
|
4/21/2022
|
-1.60 / -5.99%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.84
|
400
|
|
|
4/20/2022
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
23.23
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
23.23
|
0
|
|
|
4/18/2022
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.77
|
23.23
|
600
|
|
|
4/15/2022
|
-2.50 / -8.56%
|
26.50
|
29.20
|
26.50
|
26.70
|
26.89
|
23.23
|
1,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.40
|
0
|
|
|
4/13/2022
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.40
|
100
|
|
|
4/12/2022
|
-1.00 / -3.22%
|
31.10
|
31.10
|
30.10
|
30.10
|
30.10
|
25.40
|
1,900
|
|
|
4/8/2022
|
+2.60 / +9.12%
|
30.90
|
31.30
|
29.00
|
31.10
|
30.55
|
26.25
|
1,800
|
|
|
4/7/2022
|
+2.50 / +9.62%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.05
|
21,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.94
|
0
|
|
|
4/5/2022
|
-2.00 / -7.14%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.94
|
200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.63
|
400
|
|
|
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
|
|
|