|
Closing price on 10/29/2024
|
|
| Open |
8.04 |
| High |
8.47 |
| Low |
8.00 |
| Volume |
19,700 |
| Split-adjusted Price |
8.47 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
-0.13 / -1.51%
|
8.04
|
8.47
|
8.00
|
8.47
|
8.09
|
8.47
|
19,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
10/25/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.05
|
8.60
|
8.49
|
8.60
|
8,600
|
|
|
10/24/2024
|
+0.15 / +1.78%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
500
|
|
|
10/23/2024
|
+0.23 / +2.80%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
600
|
|
|
10/22/2024
|
-0.46 / -5.30%
|
8.64
|
8.69
|
8.22
|
8.22
|
8.60
|
8.22
|
600
|
|
|
10/21/2024
|
+0.18 / +2.12%
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
500
|
|
|
10/18/2024
|
+0.10 / +1.19%
|
8.40
|
8.68
|
8.20
|
8.50
|
8.43
|
8.50
|
2,200
|
|
|
10/17/2024
|
+0.03 / +0.36%
|
8.40
|
8.44
|
7.93
|
8.40
|
8.32
|
8.40
|
35,100
|
|
|
10/16/2024
|
-0.13 / -1.53%
|
8.49
|
8.49
|
8.37
|
8.37
|
8.43
|
8.37
|
2,000
|
|
|
10/15/2024
|
-0.25 / -2.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,700
|
|
|
10/14/2024
|
+0.15 / +1.74%
|
8.60
|
8.75
|
8.60
|
8.75
|
8.67
|
8.75
|
2,000
|
|
|
10/11/2024
|
-0.22 / -2.49%
|
8.61
|
8.61
|
8.53
|
8.60
|
8.59
|
8.60
|
9,100
|
|
|
10/10/2024
|
-0.08 / -0.90%
|
8.65
|
8.82
|
8.60
|
8.82
|
8.65
|
8.82
|
6,000
|
|
|
10/9/2024
|
+0.30 / +3.49%
|
8.59
|
8.90
|
8.59
|
8.90
|
8.70
|
8.90
|
7,300
|
|
|
10/8/2024
|
-0.23 / -2.60%
|
8.77
|
8.77
|
8.60
|
8.60
|
8.74
|
8.60
|
500
|
|
|
10/7/2024
|
-0.17 / -1.89%
|
8.72
|
8.83
|
8.60
|
8.83
|
8.64
|
8.83
|
10,600
|
|
|
10/4/2024
|
+0.11 / +1.24%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
9.00
|
1,500
|
|
|
10/3/2024
|
-0.01 / -0.11%
|
8.68
|
8.89
|
8.60
|
8.89
|
8.73
|
8.89
|
9,500
|
|
|
10/2/2024
|
-0.03 / -0.34%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2,000
|
|
|
10/1/2024
|
0.00 / 0.00%
|
8.90
|
8.94
|
8.90
|
8.93
|
8.92
|
8.93
|
10,000
|
|
|
9/30/2024
|
-0.04 / -0.45%
|
8.92
|
8.93
|
8.92
|
8.93
|
8.93
|
8.93
|
1,100
|
|
|
9/27/2024
|
-0.03 / -0.33%
|
8.82
|
9.00
|
8.72
|
8.97
|
8.81
|
8.97
|
35,700
|
|
|
9/26/2024
|
+0.23 / +2.62%
|
8.77
|
9.02
|
8.77
|
9.00
|
8.88
|
9.00
|
46,400
|
|
|
9/25/2024
|
-0.11 / -1.24%
|
8.87
|
8.99
|
8.77
|
8.77
|
8.85
|
8.77
|
13,400
|
|
|
9/24/2024
|
-0.27 / -2.95%
|
9.04
|
9.15
|
8.85
|
8.88
|
9.01
|
8.88
|
9,200
|
|
|
9/23/2024
|
+0.11 / +1.22%
|
9.09
|
9.15
|
8.82
|
9.15
|
9.02
|
9.15
|
26,200
|
|
|
9/20/2024
|
-0.02 / -0.22%
|
8.88
|
9.08
|
8.82
|
9.04
|
9.00
|
9.04
|
24,700
|
|
|
9/19/2024
|
+0.14 / +1.57%
|
9.12
|
9.15
|
8.79
|
9.06
|
9.00
|
9.06
|
5,800
|
|
|
9/18/2024
|
-0.28 / -3.04%
|
9.17
|
9.30
|
8.85
|
8.92
|
8.97
|
8.92
|
20,300
|
|
|