|
Closing price on 11/3/2023
|
|
| Open |
7.69 |
| High |
7.69 |
| Low |
7.50 |
| Volume |
3,500 |
| Split-adjusted Price |
7.62 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
-0.07 / -0.91%
|
7.69
|
7.69
|
7.50
|
7.62
|
7.66
|
7.62
|
3,500
|
|
|
11/2/2023
|
+0.20 / +2.67%
|
7.22
|
7.74
|
7.22
|
7.69
|
7.44
|
7.69
|
13,500
|
|
|
11/1/2023
|
-0.24 / -3.10%
|
7.32
|
7.70
|
7.19
|
7.49
|
7.26
|
7.49
|
8,300
|
|
|
10/31/2023
|
-0.01 / -0.13%
|
7.74
|
7.74
|
7.21
|
7.73
|
7.34
|
7.73
|
4,200
|
|
|
10/30/2023
|
-0.04 / -0.51%
|
7.51
|
7.74
|
7.27
|
7.74
|
7.38
|
7.74
|
4,800
|
|
|
10/27/2023
|
-0.01 / -0.13%
|
7.77
|
7.78
|
7.77
|
7.78
|
7.78
|
7.78
|
700
|
|
|
10/26/2023
|
-0.02 / -0.26%
|
7.76
|
7.80
|
7.46
|
7.79
|
7.63
|
7.79
|
6,100
|
|
|
10/25/2023
|
-0.01 / -0.13%
|
7.86
|
7.96
|
7.81
|
7.81
|
7.83
|
7.81
|
4,400
|
|
|
10/24/2023
|
+0.06 / +0.77%
|
7.78
|
7.86
|
7.60
|
7.82
|
7.82
|
7.82
|
3,400
|
|
|
10/23/2023
|
-0.04 / -0.51%
|
7.57
|
7.90
|
7.56
|
7.76
|
7.67
|
7.76
|
4,700
|
|
|
10/20/2023
|
+0.03 / +0.39%
|
7.38
|
7.80
|
7.38
|
7.80
|
7.75
|
7.80
|
6,200
|
|
|
10/19/2023
|
-0.11 / -1.40%
|
7.43
|
7.85
|
7.42
|
7.77
|
7.69
|
7.77
|
26,100
|
|
|
10/18/2023
|
-0.08 / -1.01%
|
8.04
|
8.08
|
7.61
|
7.88
|
7.78
|
7.88
|
23,500
|
|
|
10/17/2023
|
+0.09 / +1.14%
|
8.03
|
8.22
|
7.82
|
7.96
|
7.97
|
7.96
|
10,900
|
|
|
10/16/2023
|
-0.43 / -5.18%
|
7.87
|
8.24
|
7.87
|
7.87
|
7.94
|
7.87
|
17,600
|
|
|
10/13/2023
|
0.00 / 0.00%
|
7.84
|
8.30
|
7.72
|
8.30
|
7.86
|
8.30
|
92,400
|
|
|
10/12/2023
|
-0.07 / -0.84%
|
8.50
|
8.60
|
7.79
|
8.30
|
8.06
|
8.30
|
97,200
|
|
|
10/11/2023
|
-0.61 / -6.79%
|
8.55
|
8.98
|
8.36
|
8.37
|
8.43
|
8.37
|
64,200
|
|
|
10/10/2023
|
-0.02 / -0.22%
|
8.80
|
9.21
|
8.55
|
8.98
|
8.72
|
8.98
|
22,400
|
|
|
10/9/2023
|
-0.07 / -0.77%
|
8.95
|
9.07
|
8.83
|
9.00
|
8.88
|
9.00
|
31,100
|
|
|
10/6/2023
|
+0.05 / +0.55%
|
9.02
|
9.27
|
8.53
|
9.07
|
8.88
|
9.07
|
33,800
|
|
|
10/5/2023
|
-0.26 / -2.80%
|
9.08
|
9.28
|
9.02
|
9.02
|
9.04
|
9.02
|
14,800
|
|
|
10/4/2023
|
-0.69 / -6.92%
|
9.29
|
9.95
|
9.28
|
9.28
|
9.29
|
9.28
|
30,600
|
|
|
10/3/2023
|
0.00 / 0.00%
|
9.30
|
9.98
|
9.28
|
9.97
|
9.48
|
9.97
|
20,300
|
|
|
10/2/2023
|
+0.58 / +6.18%
|
9.02
|
9.98
|
9.00
|
9.97
|
9.14
|
9.97
|
52,800
|
|
|
9/29/2023
|
-0.60 / -6.01%
|
9.39
|
10.20
|
9.34
|
9.39
|
9.74
|
9.39
|
29,300
|
|
|
9/28/2023
|
-0.56 / -5.31%
|
10.55
|
10.95
|
9.82
|
9.99
|
10.06
|
9.99
|
56,200
|
|
|
9/27/2023
|
-0.05 / -0.47%
|
10.60
|
10.80
|
9.87
|
10.55
|
10.44
|
10.55
|
94,700
|
|
|
9/26/2023
|
+0.66 / +6.64%
|
10.60
|
10.60
|
10.00
|
10.60
|
10.58
|
10.60
|
371,400
|
|
|
9/25/2023
|
+0.65 / +7.00%
|
9.29
|
9.94
|
9.29
|
9.94
|
9.91
|
9.94
|
72,300
|
|
|