|
Closing price on 9/4/2024
|
|
| Open |
9.30 |
| High |
9.67 |
| Low |
9.18 |
| Volume |
36,400 |
| Split-adjusted Price |
9.60 |
|
|
SRF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.27 / -2.74%
|
9.30
|
9.67
|
9.18
|
9.60
|
9.29
|
9.60
|
36,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
0
|
|
|
8/29/2024
|
+0.07 / +0.71%
|
9.95
|
10.00
|
9.30
|
9.87
|
9.56
|
9.87
|
51,000
|
|
|
8/28/2024
|
-0.10 / -1.01%
|
9.52
|
9.90
|
9.40
|
9.80
|
9.59
|
9.80
|
25,800
|
|
|
8/27/2024
|
0.00 / 0.00%
|
9.95
|
10.10
|
9.43
|
9.90
|
9.98
|
9.90
|
17,100
|
|
|
8/26/2024
|
-0.40 / -3.88%
|
9.62
|
10.10
|
9.58
|
9.90
|
9.70
|
9.90
|
51,000
|
|
|
8/23/2024
|
+0.20 / +1.98%
|
9.41
|
10.30
|
9.40
|
10.30
|
9.67
|
10.30
|
173,300
|
|
|
8/22/2024
|
+0.25 / +2.54%
|
9.22
|
10.10
|
9.18
|
10.10
|
9.58
|
10.10
|
89,500
|
|
|
8/21/2024
|
+0.10 / +1.03%
|
9.16
|
9.85
|
9.07
|
9.85
|
9.39
|
9.85
|
90,600
|
|
|
8/20/2024
|
-0.05 / -0.51%
|
9.39
|
9.80
|
9.13
|
9.75
|
9.39
|
9.75
|
39,300
|
|
|
8/19/2024
|
-0.04 / -0.41%
|
9.82
|
10.00
|
9.16
|
9.80
|
9.42
|
9.80
|
41,000
|
|
|
8/16/2024
|
+0.63 / +6.84%
|
8.99
|
9.84
|
8.82
|
9.84
|
9.31
|
9.84
|
105,900
|
|
|
8/15/2024
|
0.00 / 0.00%
|
9.20
|
9.23
|
8.95
|
9.21
|
9.05
|
9.21
|
26,500
|
|
|
8/14/2024
|
-0.06 / -0.65%
|
8.92
|
9.21
|
8.92
|
9.21
|
9.14
|
9.21
|
400
|
|
|
8/13/2024
|
+0.01 / +0.11%
|
9.24
|
9.27
|
8.93
|
9.27
|
9.23
|
9.27
|
4,700
|
|
|
8/12/2024
|
+0.01 / +0.11%
|
9.35
|
9.35
|
8.90
|
9.26
|
9.22
|
9.26
|
12,400
|
|
|
8/9/2024
|
-0.05 / -0.54%
|
8.90
|
9.25
|
8.90
|
9.25
|
9.19
|
9.25
|
1,200
|
|
|
8/8/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
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
|
|
|