|
Closing price on 7/28/2021
|
|
| Open |
19.50 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
1,400 |
| Split-adjusted Price |
15.95 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
-0.20 / -0.98%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.00
|
15.95
|
1,400
|
|
|
7/27/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.11
|
100
|
|
|
7/26/2021
|
+1.20 / +6.25%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.11
|
100
|
|
|
7/23/2021
|
-1.40 / -6.80%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.30
|
15.17
|
11,500
|
|
|
7/22/2021
|
-0.40 / -1.90%
|
19.20
|
20.60
|
19.20
|
20.60
|
19.49
|
16.27
|
3,900
|
|
|
7/21/2021
|
+0.60 / +2.94%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.00
|
16.59
|
400
|
|
|
7/20/2021
|
+0.70 / +3.55%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.00
|
16.11
|
500
|
|
|
7/19/2021
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.56
|
200
|
|
|
7/16/2021
|
-0.60 / -2.82%
|
19.70
|
20.70
|
19.70
|
20.70
|
20.00
|
16.35
|
1,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.82
|
0
|
|
|
7/14/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.82
|
0
|
|
|
7/13/2021
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
16.82
|
100
|
|
|
7/12/2021
|
-1.90 / -8.48%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.51
|
16.19
|
23,400
|
|
|
7/9/2021
|
+0.90 / +4.19%
|
22.00
|
22.50
|
21.00
|
22.40
|
21.36
|
17.69
|
2,200
|
|
|
7/8/2021
|
-1.90 / -8.12%
|
22.40
|
22.40
|
21.50
|
21.50
|
21.52
|
16.98
|
4,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.48
|
0
|
|
|
7/6/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.48
|
0
|
|
|
7/5/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.48
|
0
|
|
|
7/2/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.48
|
100
|
|
|
7/1/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.56
|
0
|
|
|
6/30/2021
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.56
|
100
|
|
|
6/29/2021
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.17
|
300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.09
|
0
|
|
|
6/25/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
18.09
|
0
|
|
|
6/24/2021
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
18.09
|
200
|
|
|
6/23/2021
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.17
|
1,300
|
|
|
6/22/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.77
|
0
|
|
|
6/21/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.77
|
0
|
|
|
6/18/2021
|
+0.40 / +1.81%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.52
|
17.77
|
2,400
|
|
|
6/17/2021
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.46
|
100
|
|
|