|
Closing price on 6/6/2024
|
|
| Open |
9.31 |
| High |
9.78 |
| Low |
9.30 |
| Volume |
24,500 |
| Split-adjusted Price |
9.63 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
-0.37 / -3.70%
|
9.31
|
9.78
|
9.30
|
9.63
|
9.41
|
9.63
|
24,500
|
|
|
6/5/2024
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.82
|
10.00
|
3,200
|
|
|
6/4/2024
|
+0.17 / +1.77%
|
8.96
|
9.95
|
8.96
|
9.80
|
9.69
|
9.80
|
5,100
|
|
|
6/3/2024
|
+0.13 / +1.37%
|
9.50
|
9.79
|
9.01
|
9.63
|
9.41
|
9.63
|
1,700
|
|
|
5/31/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
5/30/2024
|
+0.05 / +0.53%
|
9.90
|
10.10
|
9.45
|
9.50
|
9.63
|
9.50
|
900
|
|
|
5/29/2024
|
+0.55 / +6.18%
|
8.82
|
9.45
|
8.82
|
9.45
|
8.89
|
9.45
|
1,900
|
|
|
5/28/2024
|
-0.49 / -5.22%
|
9.10
|
9.50
|
8.79
|
8.90
|
9.27
|
8.90
|
12,300
|
|
|
5/27/2024
|
+0.10 / +1.08%
|
9.24
|
9.39
|
9.24
|
9.39
|
9.25
|
9.39
|
3,500
|
|
|
5/24/2024
|
-0.01 / -0.11%
|
9.30
|
9.47
|
9.29
|
9.29
|
9.32
|
9.29
|
3,000
|
|
|
5/23/2024
|
+0.02 / +0.22%
|
9.00
|
9.30
|
8.64
|
9.30
|
8.90
|
9.30
|
34,900
|
|
|
5/22/2024
|
-0.32 / -3.33%
|
9.20
|
9.35
|
8.93
|
9.28
|
9.15
|
9.28
|
33,000
|
|
|
5/21/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
5/20/2024
|
+0.02 / +0.21%
|
9.57
|
9.60
|
9.57
|
9.60
|
9.59
|
9.60
|
200
|
|
|
5/17/2024
|
-0.02 / -0.21%
|
9.40
|
9.60
|
9.10
|
9.58
|
9.18
|
9.58
|
33,200
|
|
|
5/16/2024
|
+0.05 / +0.52%
|
9.55
|
9.90
|
9.55
|
9.60
|
9.56
|
9.60
|
11,600
|
|
|
5/15/2024
|
-0.05 / -0.52%
|
9.31
|
9.55
|
9.30
|
9.55
|
9.31
|
9.55
|
16,100
|
|
|
5/14/2024
|
+0.54 / +5.96%
|
9.49
|
9.65
|
9.49
|
9.60
|
9.56
|
9.60
|
11,100
|
|
|
5/13/2024
|
-0.60 / -6.21%
|
9.30
|
9.59
|
9.05
|
9.06
|
9.09
|
9.06
|
18,100
|
|
|
5/10/2024
|
-0.04 / -0.41%
|
9.60
|
9.66
|
9.29
|
9.66
|
9.33
|
9.66
|
6,000
|
|
|
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
|
|
|