|
Closing price on 3/27/2024
|
|
| Open |
9.66 |
| High |
10.50 |
| Low |
9.65 |
| Volume |
43,800 |
| Split-adjusted Price |
10.00 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
-0.35 / -3.38%
|
9.66
|
10.50
|
9.65
|
10.00
|
9.90
|
10.00
|
43,800
|
|
|
3/26/2024
|
+0.35 / +3.50%
|
10.00
|
10.40
|
9.50
|
10.35
|
9.94
|
10.35
|
66,000
|
|
|
3/25/2024
|
-0.15 / -1.48%
|
9.54
|
10.15
|
9.54
|
10.00
|
10.02
|
10.00
|
42,000
|
|
|
3/22/2024
|
+0.15 / +1.50%
|
10.00
|
10.50
|
9.71
|
10.15
|
10.01
|
10.15
|
60,800
|
|
|
3/21/2024
|
+0.20 / +2.04%
|
9.25
|
10.00
|
9.25
|
10.00
|
9.80
|
10.00
|
121,100
|
|
|
3/20/2024
|
+0.20 / +2.08%
|
9.12
|
9.80
|
9.12
|
9.80
|
9.39
|
9.80
|
110,000
|
|
|
3/19/2024
|
+0.29 / +3.11%
|
9.30
|
9.76
|
9.23
|
9.60
|
9.48
|
9.60
|
64,500
|
|
|
3/18/2024
|
-0.44 / -4.51%
|
9.40
|
9.50
|
9.30
|
9.31
|
9.36
|
9.31
|
29,700
|
|
|
3/15/2024
|
+0.25 / +2.63%
|
9.30
|
9.75
|
9.03
|
9.75
|
9.39
|
9.75
|
226,200
|
|
|
3/14/2024
|
+0.28 / +3.04%
|
9.23
|
9.65
|
8.90
|
9.50
|
9.13
|
9.50
|
40,300
|
|
|
3/13/2024
|
-0.57 / -5.82%
|
9.50
|
9.79
|
9.21
|
9.22
|
9.37
|
9.22
|
26,400
|
|
|
3/12/2024
|
+0.60 / +6.53%
|
9.19
|
9.79
|
8.73
|
9.79
|
9.19
|
9.79
|
116,700
|
|
|
3/11/2024
|
+0.27 / +3.03%
|
9.10
|
9.19
|
8.57
|
9.19
|
8.98
|
9.19
|
65,800
|
|
|
3/8/2024
|
-0.63 / -6.60%
|
9.53
|
9.53
|
8.89
|
8.92
|
9.03
|
8.92
|
43,800
|
|
|
3/7/2024
|
+0.35 / +3.80%
|
9.18
|
9.84
|
8.56
|
9.55
|
8.74
|
9.55
|
65,200
|
|
|
3/6/2024
|
+0.07 / +0.77%
|
8.80
|
9.20
|
8.51
|
9.20
|
8.72
|
9.20
|
31,500
|
|
|
3/5/2024
|
+0.18 / +2.01%
|
8.95
|
9.19
|
8.58
|
9.13
|
9.00
|
9.13
|
7,600
|
|
|
3/4/2024
|
+0.49 / +5.79%
|
8.80
|
9.00
|
8.51
|
8.95
|
8.77
|
8.95
|
7,200
|
|
|
3/1/2024
|
-0.23 / -2.65%
|
8.60
|
8.99
|
8.40
|
8.46
|
8.62
|
8.46
|
8,700
|
|
|
2/29/2024
|
+0.51 / +6.23%
|
8.48
|
8.69
|
8.26
|
8.69
|
8.64
|
8.69
|
26,100
|
|
|
2/28/2024
|
-0.06 / -0.73%
|
8.26
|
8.60
|
8.16
|
8.18
|
8.36
|
8.18
|
35,300
|
|
|
2/27/2024
|
+0.09 / +1.10%
|
8.35
|
8.69
|
8.16
|
8.24
|
8.31
|
8.24
|
53,500
|
|
|
2/26/2024
|
-0.35 / -4.12%
|
8.09
|
8.57
|
8.09
|
8.15
|
8.32
|
8.15
|
4,600
|
|
|
2/23/2024
|
-0.28 / -3.19%
|
8.78
|
8.80
|
8.28
|
8.50
|
8.56
|
8.50
|
1,400
|
|
|
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
|
|
|