Closing price on 12/5/2023
|
|
Open |
7.97 |
High |
7.97 |
Low |
7.53 |
Volume |
12,800 |
Split-adjusted Price |
7.91 |
|
|
SRF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2023
|
-0.08 / -1.00%
|
7.97
|
7.97
|
7.53
|
7.91
|
7.75
|
7.91
|
12,800
|
|
12/4/2023
|
+0.03 / +0.38%
|
7.95
|
8.00
|
7.52
|
7.99
|
7.85
|
7.99
|
4,100
|
|
12/1/2023
|
0.00 / 0.00%
|
8.47
|
8.47
|
7.47
|
7.96
|
7.59
|
7.96
|
21,600
|
|
11/30/2023
|
-0.22 / -2.69%
|
7.70
|
7.98
|
7.64
|
7.96
|
7.73
|
7.96
|
1,500
|
|
11/29/2023
|
+0.08 / +0.99%
|
8.33
|
8.33
|
7.61
|
8.18
|
7.97
|
8.18
|
4,700
|
|
11/28/2023
|
0.00 / 0.00%
|
8.10
|
8.25
|
7.80
|
8.10
|
8.07
|
8.10
|
4,700
|
|
11/27/2023
|
-0.33 / -3.91%
|
8.45
|
8.45
|
8.10
|
8.10
|
8.24
|
8.10
|
1,400
|
|
11/24/2023
|
+0.44 / +5.51%
|
7.46
|
8.44
|
7.46
|
8.43
|
7.92
|
8.43
|
19,500
|
|
11/23/2023
|
+0.27 / +3.50%
|
7.70
|
7.99
|
7.30
|
7.99
|
7.71
|
7.99
|
16,600
|
|
11/22/2023
|
+0.02 / +0.26%
|
7.79
|
7.80
|
7.71
|
7.72
|
7.76
|
7.72
|
1,500
|
|
11/21/2023
|
-0.17 / -2.16%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
11/20/2023
|
+0.35 / +4.65%
|
7.80
|
8.00
|
7.24
|
7.87
|
7.52
|
7.87
|
12,000
|
|
11/17/2023
|
-0.04 / -0.53%
|
7.80
|
7.80
|
7.44
|
7.52
|
7.52
|
7.52
|
3,500
|
|
11/16/2023
|
-0.24 / -3.08%
|
7.94
|
7.94
|
7.55
|
7.56
|
7.65
|
7.56
|
3,200
|
|
11/15/2023
|
-0.09 / -1.14%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.73
|
7.80
|
12,600
|
|
11/14/2023
|
-0.11 / -1.38%
|
7.80
|
7.89
|
7.61
|
7.89
|
7.80
|
7.89
|
1,300
|
|
11/13/2023
|
-0.05 / -0.62%
|
8.00
|
8.00
|
7.85
|
8.00
|
7.95
|
8.00
|
300
|
|
11/10/2023
|
-0.05 / -0.62%
|
7.60
|
8.05
|
7.55
|
8.05
|
7.64
|
8.05
|
14,000
|
|
11/9/2023
|
+0.10 / +1.25%
|
7.85
|
8.39
|
7.61
|
8.10
|
7.78
|
8.10
|
5,000
|
|
11/8/2023
|
+0.10 / +1.27%
|
7.54
|
8.00
|
7.54
|
8.00
|
7.82
|
8.00
|
1,400
|
|
11/7/2023
|
-0.19 / -2.35%
|
8.09
|
8.09
|
7.90
|
7.90
|
8.05
|
7.90
|
150,000
|
|
11/6/2023
|
+0.47 / +6.17%
|
7.62
|
8.15
|
7.32
|
8.09
|
7.83
|
8.09
|
600
|
|
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
|
|
|