|
Closing price on 9/10/2021
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
7,400 |
| Split-adjusted Price |
18.80 |
|
|
SFN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.97
|
18.80
|
7,400
|
|
|
9/9/2021
|
+1.50 / +7.11%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.47
|
6,800
|
|
|
9/8/2021
|
-1.40 / -6.22%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.00
|
17.25
|
1,100
|
|
|
9/7/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.39
|
2,100
|
|
|
9/6/2021
|
+0.60 / +2.74%
|
21.90
|
22.90
|
21.90
|
22.50
|
22.65
|
18.39
|
3,400
|
|
|
9/1/2021
|
+0.70 / +3.30%
|
21.60
|
22.90
|
21.60
|
21.90
|
21.90
|
17.90
|
2,100
|
|
|
8/31/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.33
|
100
|
|
|
8/30/2021
|
+0.30 / +1.44%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.00
|
17.33
|
8,200
|
|
|
8/27/2021
|
+0.80 / +3.98%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.08
|
4,500
|
|
|
8/26/2021
|
-0.30 / -1.47%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
16.43
|
2,200
|
|
|
8/25/2021
|
+0.40 / +2.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.40
|
16.67
|
200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
1,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
0
|
|
|
8/18/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
3,000
|
|
|
8/17/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
12,800
|
|
|
8/16/2021
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
141,000
|
|
|
8/13/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.16
|
0
|
|
|
8/12/2021
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.16
|
500
|
|
|
8/11/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
178,000
|
|
|
8/10/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
16.35
|
327,800
|
|
|
8/9/2021
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
100
|
|
|
8/6/2021
|
+0.40 / +2.09%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.45
|
15.94
|
5,500
|
|
|
8/5/2021
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.61
|
100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.53
|
0
|
|
|
8/3/2021
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.40
|
15.53
|
200
|
|
|
8/2/2021
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.86
|
100
|
|
|
7/30/2021
|
-0.70 / -3.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.69
|
200
|
|
|
7/29/2021
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.20
|
19.90
|
19.20
|
16.27
|
231,200
|
|
|