|
Closing price on 8/7/2024
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
1,200 |
| Split-adjusted Price |
9.30 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
+0.01 / +0.11%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.00
|
9.30
|
1,200
|
|
|
8/6/2024
|
+0.08 / +0.87%
|
9.00
|
9.40
|
8.95
|
9.29
|
9.18
|
9.29
|
2,900
|
|
|
8/5/2024
|
-0.03 / -0.32%
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
5,000
|
|
|
8/2/2024
|
-0.04 / -0.43%
|
9.19
|
9.24
|
8.89
|
9.24
|
9.19
|
9.24
|
5,300
|
|
|
8/1/2024
|
-0.10 / -1.07%
|
9.24
|
9.28
|
8.82
|
9.28
|
9.24
|
9.28
|
5,400
|
|
|
7/31/2024
|
+0.45 / +5.04%
|
8.93
|
9.49
|
8.93
|
9.38
|
9.32
|
9.38
|
2,800
|
|
|
7/30/2024
|
-0.34 / -3.67%
|
9.28
|
9.28
|
8.93
|
8.93
|
9.22
|
8.93
|
600
|
|
|
7/29/2024
|
+0.01 / +0.11%
|
9.10
|
9.28
|
9.10
|
9.27
|
9.11
|
9.27
|
6,200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.26
|
9.26
|
9.26
|
9.26
|
9.26
|
9.26
|
0
|
|
|
7/25/2024
|
-0.02 / -0.22%
|
9.27
|
9.27
|
9.01
|
9.26
|
9.26
|
9.26
|
3,200
|
|
|
7/24/2024
|
+0.03 / +0.32%
|
9.10
|
9.30
|
8.96
|
9.28
|
9.25
|
9.28
|
6,100
|
|
|
7/23/2024
|
+0.19 / +2.10%
|
9.49
|
9.49
|
9.25
|
9.25
|
9.27
|
9.25
|
2,200
|
|
|
7/22/2024
|
+0.11 / +1.23%
|
8.95
|
9.06
|
8.95
|
9.06
|
9.02
|
9.06
|
2,500
|
|
|
7/19/2024
|
-0.27 / -2.93%
|
9.20
|
9.25
|
8.95
|
8.95
|
9.17
|
8.95
|
1,800
|
|
|
7/18/2024
|
-0.11 / -1.18%
|
9.00
|
9.22
|
9.00
|
9.22
|
9.22
|
9.22
|
5,100
|
|
|
7/17/2024
|
-0.04 / -0.43%
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
9.33
|
1,600
|
|
|
7/16/2024
|
-0.08 / -0.85%
|
9.07
|
9.40
|
8.89
|
9.37
|
9.04
|
9.37
|
15,600
|
|
|
7/15/2024
|
+0.15 / +1.61%
|
9.03
|
9.47
|
8.96
|
9.45
|
9.21
|
9.45
|
16,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
9.33
|
9.34
|
9.00
|
9.30
|
9.12
|
9.30
|
7,800
|
|
|
7/11/2024
|
-0.07 / -0.75%
|
9.07
|
9.38
|
8.94
|
9.30
|
9.13
|
9.30
|
34,500
|
|
|
7/10/2024
|
-0.03 / -0.32%
|
9.35
|
9.40
|
9.35
|
9.37
|
9.37
|
9.37
|
8,500
|
|
|
7/9/2024
|
0.00 / 0.00%
|
9.42
|
9.42
|
8.91
|
9.40
|
9.32
|
9.40
|
24,500
|
|
|
7/8/2024
|
-0.18 / -1.88%
|
9.39
|
9.50
|
9.10
|
9.40
|
9.22
|
9.40
|
42,600
|
|
|
7/5/2024
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.10
|
9.58
|
9.24
|
9.58
|
54,800
|
|
|
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
|
|
|