|
Closing price on 7/4/2024
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
71,200 |
| Split-adjusted Price |
9.60 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.10
|
9.60
|
9.20
|
9.60
|
71,200
|
|
|
7/3/2024
|
0.00 / 0.00%
|
9.61
|
9.70
|
9.57
|
9.70
|
9.63
|
9.70
|
16,500
|
|
|
7/2/2024
|
+0.08 / +0.83%
|
9.75
|
9.75
|
9.68
|
9.70
|
9.70
|
9.70
|
6,600
|
|
|
7/1/2024
|
-0.08 / -0.82%
|
9.63
|
9.65
|
9.03
|
9.62
|
9.35
|
9.62
|
23,100
|
|
|
6/28/2024
|
-0.29 / -2.90%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.42
|
9.70
|
3,000
|
|
|
6/27/2024
|
+0.20 / +2.04%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
100
|
|
|
6/26/2024
|
+0.30 / +3.16%
|
9.99
|
9.99
|
9.40
|
9.79
|
9.81
|
9.79
|
2,100
|
|
|
6/25/2024
|
-0.10 / -1.04%
|
9.65
|
9.65
|
9.48
|
9.49
|
9.51
|
9.49
|
1,400
|
|
|
6/24/2024
|
0.00 / 0.00%
|
9.58
|
9.60
|
9.58
|
9.59
|
9.59
|
9.59
|
3,800
|
|
|
6/21/2024
|
-0.01 / -0.10%
|
9.57
|
9.64
|
9.57
|
9.59
|
9.60
|
9.59
|
1,600
|
|
|
6/20/2024
|
-0.20 / -2.04%
|
9.75
|
9.75
|
9.20
|
9.60
|
9.27
|
9.60
|
14,400
|
|
|
6/19/2024
|
-0.05 / -0.51%
|
9.60
|
9.81
|
9.37
|
9.80
|
9.77
|
9.80
|
3,100
|
|
|
6/18/2024
|
+0.05 / +0.51%
|
9.81
|
9.96
|
9.50
|
9.85
|
9.69
|
9.85
|
8,000
|
|
|
6/17/2024
|
+0.28 / +2.94%
|
9.68
|
10.00
|
9.55
|
9.80
|
9.72
|
9.80
|
31,400
|
|
|
6/14/2024
|
+0.02 / +0.21%
|
9.42
|
9.60
|
8.97
|
9.52
|
9.33
|
9.52
|
41,400
|
|
|
6/13/2024
|
-0.19 / -1.96%
|
9.61
|
9.61
|
9.02
|
9.50
|
9.06
|
9.50
|
148,400
|
|
|
6/12/2024
|
+0.05 / +0.52%
|
9.00
|
9.75
|
8.98
|
9.69
|
9.41
|
9.69
|
56,000
|
|
|
6/11/2024
|
-0.06 / -0.62%
|
9.03
|
9.70
|
9.03
|
9.64
|
9.36
|
9.64
|
58,300
|
|
|
6/10/2024
|
-0.09 / -0.92%
|
9.18
|
9.75
|
9.16
|
9.70
|
9.22
|
9.70
|
10,200
|
|
|
6/7/2024
|
+0.16 / +1.66%
|
9.63
|
9.79
|
9.63
|
9.79
|
9.63
|
9.79
|
4,800
|
|
|
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
|
|
|