|
Closing price on 2/22/2024
|
|
| Open |
8.90 |
| High |
9.09 |
| Low |
8.66 |
| Volume |
62,800 |
| Split-adjusted Price |
8.78 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
-0.29 / -3.20%
|
8.90
|
9.09
|
8.66
|
8.78
|
8.85
|
8.78
|
62,800
|
|
|
2/21/2024
|
+0.34 / +3.89%
|
9.20
|
9.20
|
8.56
|
9.07
|
9.01
|
9.07
|
42,700
|
|
|
2/20/2024
|
-0.64 / -6.83%
|
8.81
|
9.40
|
8.72
|
8.73
|
8.83
|
8.73
|
54,500
|
|
|
2/19/2024
|
+0.47 / +5.28%
|
8.89
|
9.50
|
8.48
|
9.37
|
8.89
|
9.37
|
132,000
|
|
|
2/16/2024
|
+0.31 / +3.61%
|
8.58
|
9.00
|
8.21
|
8.90
|
8.38
|
8.90
|
80,100
|
|
|
2/15/2024
|
+0.09 / +1.06%
|
8.55
|
8.65
|
8.01
|
8.59
|
8.47
|
8.59
|
37,300
|
|
|
2/7/2024
|
+0.46 / +5.72%
|
8.06
|
8.55
|
8.06
|
8.50
|
8.18
|
8.50
|
120,500
|
|
|
2/6/2024
|
-0.06 / -0.74%
|
8.30
|
8.60
|
7.80
|
8.04
|
8.29
|
8.04
|
63,300
|
|
|
2/5/2024
|
-0.33 / -3.91%
|
7.98
|
8.58
|
7.88
|
8.10
|
8.16
|
8.10
|
99,800
|
|
|
2/2/2024
|
+0.08 / +0.96%
|
8.57
|
8.80
|
8.10
|
8.43
|
8.32
|
8.43
|
96,200
|
|
|
2/1/2024
|
-0.17 / -2.00%
|
8.20
|
8.40
|
8.15
|
8.35
|
8.18
|
8.35
|
145,300
|
|
|
1/31/2024
|
-0.31 / -3.51%
|
8.50
|
8.60
|
8.25
|
8.52
|
8.36
|
8.52
|
200,900
|
|
|
1/30/2024
|
+0.54 / +6.51%
|
8.00
|
8.84
|
7.76
|
8.83
|
8.07
|
8.83
|
16,300
|
|
|
1/29/2024
|
-0.24 / -2.81%
|
7.94
|
8.50
|
7.94
|
8.29
|
8.06
|
8.29
|
2,400
|
|
|
1/26/2024
|
+0.13 / +1.55%
|
8.60
|
8.60
|
8.00
|
8.53
|
8.04
|
8.53
|
5,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
8.38
|
8.60
|
8.38
|
8.40
|
8.40
|
8.40
|
8,100
|
|
|
1/24/2024
|
+0.20 / +2.44%
|
8.74
|
8.74
|
7.78
|
8.40
|
8.01
|
8.40
|
20,500
|
|
|
1/23/2024
|
+0.15 / +1.86%
|
8.04
|
8.20
|
7.64
|
8.20
|
8.01
|
8.20
|
27,600
|
|
|
1/22/2024
|
-0.04 / -0.49%
|
8.12
|
8.12
|
7.66
|
8.05
|
7.94
|
8.05
|
600
|
|
|
1/19/2024
|
0.00 / 0.00%
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
0
|
|
|
1/18/2024
|
-0.05 / -0.61%
|
7.73
|
8.10
|
7.66
|
8.09
|
7.66
|
8.09
|
3,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
0
|
|
|
1/16/2024
|
0.00 / 0.00%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
0
|
|
|
1/15/2024
|
+0.24 / +3.04%
|
8.18
|
8.18
|
7.90
|
8.14
|
7.91
|
8.14
|
16,400
|
|
|
1/12/2024
|
+0.10 / +1.28%
|
8.09
|
8.09
|
7.90
|
7.90
|
8.01
|
7.90
|
11,800
|
|
|
1/11/2024
|
-0.34 / -4.18%
|
7.93
|
8.10
|
7.68
|
7.80
|
7.94
|
7.80
|
6,900
|
|
|
1/10/2024
|
+0.06 / +0.74%
|
8.13
|
8.18
|
8.13
|
8.14
|
8.15
|
8.14
|
800
|
|
|
1/9/2024
|
-0.04 / -0.49%
|
8.10
|
8.10
|
8.08
|
8.08
|
8.09
|
8.08
|
600
|
|
|
1/8/2024
|
-0.05 / -0.61%
|
7.72
|
8.17
|
7.72
|
8.12
|
7.96
|
8.12
|
4,100
|
|
|
1/5/2024
|
-0.01 / -0.12%
|
8.22
|
8.22
|
8.17
|
8.17
|
8.17
|
8.17
|
1,100
|
|
|