|
Closing price on 5/9/2024
|
|
| Open |
9.59 |
| High |
9.70 |
| Low |
9.58 |
| Volume |
21,000 |
| Split-adjusted Price |
9.70 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
+0.11 / +1.15%
|
9.59
|
9.70
|
9.58
|
9.70
|
9.58
|
9.70
|
21,000
|
|
|
5/8/2024
|
0.00 / 0.00%
|
9.30
|
9.59
|
9.30
|
9.59
|
9.32
|
9.59
|
8,700
|
|
|
5/7/2024
|
-0.01 / -0.10%
|
9.22
|
9.60
|
9.21
|
9.59
|
9.33
|
9.59
|
15,800
|
|
|
5/6/2024
|
-0.06 / -0.62%
|
9.32
|
9.60
|
9.31
|
9.60
|
9.52
|
9.60
|
2,100
|
|
|
5/3/2024
|
+0.06 / +0.63%
|
9.67
|
9.67
|
9.60
|
9.66
|
9.65
|
9.66
|
700
|
|
|
5/2/2024
|
-0.15 / -1.54%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
500
|
|
|
4/26/2024
|
-0.04 / -0.41%
|
9.41
|
9.75
|
9.41
|
9.75
|
9.66
|
9.75
|
400
|
|
|
4/25/2024
|
+0.10 / +1.03%
|
9.69
|
9.79
|
9.50
|
9.79
|
9.53
|
9.79
|
17,000
|
|
|
4/24/2024
|
+0.57 / +6.25%
|
9.66
|
9.74
|
9.16
|
9.69
|
9.60
|
9.69
|
21,500
|
|
|
4/23/2024
|
-0.56 / -5.79%
|
9.50
|
9.68
|
9.12
|
9.12
|
9.47
|
9.12
|
27,100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
9.65
|
9.68
|
9.65
|
9.68
|
9.66
|
9.68
|
5,500
|
|
|
4/19/2024
|
0.00 / 0.00%
|
9.15
|
9.68
|
9.15
|
9.68
|
9.59
|
9.68
|
1,200
|
|
|
4/17/2024
|
-0.19 / -1.93%
|
9.80
|
9.87
|
9.42
|
9.68
|
9.59
|
9.68
|
26,700
|
|
|
4/16/2024
|
0.00 / 0.00%
|
9.56
|
9.89
|
9.55
|
9.87
|
9.61
|
9.87
|
12,100
|
|
|
4/15/2024
|
-0.13 / -1.30%
|
9.95
|
10.00
|
9.61
|
9.87
|
9.80
|
9.87
|
12,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.55
|
10.00
|
9.85
|
10.00
|
168,200
|
|
|
4/11/2024
|
+0.31 / +3.20%
|
9.69
|
10.00
|
9.40
|
10.00
|
9.77
|
10.00
|
80,100
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.50
|
9.75
|
9.35
|
9.69
|
9.53
|
9.69
|
46,100
|
|
|
4/9/2024
|
-0.16 / -1.62%
|
9.45
|
9.69
|
9.40
|
9.69
|
9.46
|
9.69
|
11,000
|
|
|
4/8/2024
|
+0.06 / +0.61%
|
9.47
|
9.85
|
9.40
|
9.85
|
9.52
|
9.85
|
39,200
|
|
|
4/5/2024
|
-0.01 / -0.10%
|
9.48
|
9.79
|
9.45
|
9.79
|
9.64
|
9.79
|
21,200
|
|
|
4/4/2024
|
-0.08 / -0.81%
|
9.52
|
9.89
|
9.40
|
9.80
|
9.60
|
9.80
|
107,600
|
|
|
4/3/2024
|
-0.02 / -0.20%
|
9.63
|
9.94
|
9.63
|
9.88
|
9.86
|
9.88
|
9,900
|
|
|
4/2/2024
|
+0.10 / +1.02%
|
9.60
|
9.95
|
9.60
|
9.90
|
9.78
|
9.90
|
27,200
|
|
|
4/1/2024
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.65
|
9.80
|
39,700
|
|
|
3/29/2024
|
+0.10 / +1.00%
|
9.59
|
10.10
|
9.30
|
10.10
|
9.90
|
10.10
|
103,100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.43
|
10.00
|
9.74
|
10.00
|
97,400
|
|
|
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
|
|
|