|
Closing price on 6/6/2023
|
|
| Open |
11.20 |
| High |
11.75 |
| Low |
10.25 |
| Volume |
67,400 |
| Split-adjusted Price |
10.25 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
-0.75 / -6.82%
|
11.20
|
11.75
|
10.25
|
10.25
|
11.33
|
10.25
|
67,400
|
|
|
6/5/2023
|
+0.60 / +5.77%
|
9.80
|
11.10
|
9.80
|
11.00
|
10.70
|
11.00
|
31,400
|
|
|
6/2/2023
|
+0.65 / +6.67%
|
10.10
|
10.40
|
9.71
|
10.40
|
10.25
|
10.40
|
17,700
|
|
|
6/1/2023
|
-0.10 / -1.02%
|
9.98
|
10.50
|
9.43
|
9.75
|
10.11
|
9.75
|
33,600
|
|
|
5/31/2023
|
-0.04 / -0.40%
|
9.89
|
10.35
|
9.40
|
9.85
|
9.64
|
9.85
|
12,100
|
|
|
5/30/2023
|
+0.27 / +2.81%
|
9.30
|
10.20
|
9.30
|
9.89
|
9.49
|
9.89
|
2,500
|
|
|
5/29/2023
|
+0.62 / +6.89%
|
8.85
|
9.63
|
8.85
|
9.62
|
9.46
|
9.62
|
42,500
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.10
|
9.34
|
9.00
|
9.00
|
9.05
|
9.00
|
2,000
|
|
|
5/25/2023
|
-0.05 / -0.55%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.10
|
9.00
|
4,200
|
|
|
5/24/2023
|
-0.06 / -0.66%
|
9.00
|
9.40
|
9.00
|
9.05
|
9.16
|
9.05
|
10,600
|
|
|
5/23/2023
|
-0.09 / -0.98%
|
9.59
|
9.70
|
9.00
|
9.11
|
9.33
|
9.11
|
2,700
|
|
|
5/22/2023
|
+0.20 / +2.22%
|
8.95
|
9.60
|
8.85
|
9.20
|
9.29
|
9.20
|
32,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
8.85
|
9.00
|
8.85
|
9.00
|
9.00
|
9.00
|
6,100
|
|
|
5/18/2023
|
-0.15 / -1.64%
|
9.04
|
9.04
|
9.00
|
9.00
|
9.02
|
9.00
|
200
|
|
|
5/17/2023
|
+0.14 / +1.55%
|
9.12
|
9.15
|
9.01
|
9.15
|
9.07
|
9.15
|
2,300
|
|
|
5/16/2023
|
+0.01 / +0.11%
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
9.01
|
600
|
|
|
5/15/2023
|
0.00 / 0.00%
|
8.83
|
9.03
|
8.83
|
9.00
|
9.00
|
9.00
|
3,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
9.01
|
9.48
|
8.84
|
9.00
|
9.01
|
9.00
|
76,700
|
|
|
5/11/2023
|
-0.44 / -4.66%
|
9.59
|
9.80
|
9.00
|
9.00
|
9.14
|
9.00
|
104,500
|
|
|
5/10/2023
|
-0.05 / -0.53%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
800
|
|
|
5/9/2023
|
+0.41 / +4.52%
|
9.14
|
9.63
|
8.96
|
9.49
|
9.41
|
9.49
|
2,300
|
|
|
5/8/2023
|
-0.02 / -0.22%
|
9.49
|
9.49
|
8.70
|
9.08
|
8.96
|
9.08
|
5,300
|
|
|
5/5/2023
|
-0.01 / -0.11%
|
9.50
|
9.50
|
8.93
|
9.10
|
9.12
|
9.10
|
10,700
|
|
|
5/4/2023
|
-0.68 / -6.95%
|
9.11
|
9.90
|
9.11
|
9.11
|
9.11
|
9.11
|
62,700
|
|
|
4/28/2023
|
+0.01 / +0.10%
|
9.90
|
9.90
|
9.10
|
9.79
|
9.34
|
9.79
|
6,800
|
|
|
4/27/2023
|
+0.18 / +1.88%
|
9.99
|
9.99
|
9.11
|
9.78
|
9.79
|
9.78
|
3,800
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
8.97
|
9.60
|
9.46
|
9.60
|
900
|
|
|
4/25/2023
|
+0.05 / +0.52%
|
9.55
|
10.00
|
9.10
|
9.60
|
9.17
|
9.60
|
11,800
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
0
|
|
|
4/21/2023
|
+0.15 / +1.60%
|
9.04
|
9.55
|
9.04
|
9.55
|
9.39
|
9.55
|
3,500
|
|
|