|
Closing price on 10/3/2024
|
|
| Open |
8.68 |
| High |
8.89 |
| Low |
8.60 |
| Volume |
9,500 |
| Split-adjusted Price |
8.89 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2024
|
+0.28 / +3.14%
|
8.95
|
9.30
|
8.57
|
9.20
|
9.02
|
9.20
|
56,500
|
|
|
9/16/2024
|
-0.36 / -3.88%
|
9.00
|
9.26
|
8.92
|
8.92
|
9.05
|
8.92
|
13,900
|
|
|
9/13/2024
|
-0.22 / -2.32%
|
9.01
|
9.31
|
8.98
|
9.28
|
9.03
|
9.28
|
16,000
|
|
|
9/12/2024
|
0.00 / 0.00%
|
9.03
|
9.50
|
8.95
|
9.50
|
9.02
|
9.50
|
16,500
|
|
|
9/11/2024
|
+0.11 / +1.17%
|
9.29
|
9.50
|
8.94
|
9.50
|
9.21
|
9.50
|
75,000
|
|
|
9/10/2024
|
-0.11 / -1.16%
|
9.37
|
9.39
|
9.37
|
9.39
|
9.38
|
9.39
|
2,800
|
|
|
9/9/2024
|
+0.56 / +6.26%
|
9.33
|
9.50
|
9.33
|
9.50
|
9.39
|
9.50
|
4,500
|
|
|
9/6/2024
|
-0.66 / -6.88%
|
9.20
|
9.50
|
8.93
|
8.94
|
8.97
|
8.94
|
47,400
|
|
|
9/5/2024
|
0.00 / 0.00%
|
9.59
|
9.60
|
9.59
|
9.60
|
9.60
|
9.60
|
5,000
|
|
|
9/4/2024
|
-0.27 / -2.74%
|
9.30
|
9.67
|
9.18
|
9.60
|
9.29
|
9.60
|
36,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
0
|
|
|
8/29/2024
|
+0.07 / +0.71%
|
9.95
|
10.00
|
9.30
|
9.87
|
9.56
|
9.87
|
51,000
|
|
|
8/28/2024
|
-0.10 / -1.01%
|
9.52
|
9.90
|
9.40
|
9.80
|
9.59
|
9.80
|
25,800
|
|
|
8/27/2024
|
0.00 / 0.00%
|
9.95
|
10.10
|
9.43
|
9.90
|
9.98
|
9.90
|
17,100
|
|
|
8/26/2024
|
-0.40 / -3.88%
|
9.62
|
10.10
|
9.58
|
9.90
|
9.70
|
9.90
|
51,000
|
|
|
8/23/2024
|
+0.20 / +1.98%
|
9.41
|
10.30
|
9.40
|
10.30
|
9.67
|
10.30
|
173,300
|
|
|
8/22/2024
|
+0.25 / +2.54%
|
9.22
|
10.10
|
9.18
|
10.10
|
9.58
|
10.10
|
89,500
|
|
|
8/21/2024
|
+0.10 / +1.03%
|
9.16
|
9.85
|
9.07
|
9.85
|
9.39
|
9.85
|
90,600
|
|
|