Register to chat with like-minded investors on our interactive forums.
SFIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 47.6712 | -0.02 | -0.05% | 47.67 | 47.69 | 47.65 | 2,387 |
| May 17 2024 | 47.693 | 0.00 | -0.01% | 47.6969 | 47.7069 | 47.66 | 8,120 |
| May 16 2024 | 47.6969 | -0.04 | -0.09% | 47.74 | 47.74 | 47.6969 | 3,495 |
| May 15 2024 | 47.7375 | 0.15 | 0.31% | 47.73 | 47.7375 | 47.7229 | 304 |
| May 14 2024 | 47.5882 | 0.04 | 0.08% | 47.62 | 47.62 | 47.58 | 1,681 |
| May 13 2024 | 47.5502 | 0.00 | -0.01% | 47.61 | 47.61 | 47.54 | 1,702 |
| May 10 2024 | 47.555 | -0.08 | -0.16% | 47.58 | 47.58 | 47.54 | 3,580 |
| May 09 2024 | 47.63 | 0.05 | 0.10% | 47.5813 | 47.65 | 47.5813 | 3,856 |
| May 08 2024 | 47.5813 | -0.05 | -0.10% | 47.59 | 47.59 | 47.5813 | 592 |
| May 07 2024 | 47.63 | 0.05 | 0.11% | 47.60 | 47.67 | 47.60 | 3,861 |
| May 06 2024 | 47.58 | 0.03 | 0.06% | 47.60 | 47.61 | 47.58 | 5,594 |
| May 03 2024 | 47.55 | 0.05 | 0.11% | 47.68 | 47.68 | 47.53 | 62,300 |
| May 02 2024 | 47.50 | 0.16 | 0.34% | 47.36 | 47.54 | 47.36 | 8,881 |
| May 01 2024 | 47.34 | 0.09 | 0.19% | 47.28 | 47.34 | 47.27 | 2,104 |
| Apr 30 2024 | 47.25 | -0.06 | -0.12% | 47.25 | 47.28 | 47.25 | 487 |
| Apr 29 2024 | 47.3069 | 0.06 | 0.13% | 47.27 | 47.33 | 47.27 | 5,418 |
| Apr 26 2024 | 47.245 | 0.04 | 0.10% | 47.27 | 47.34 | 47.24 | 8,500 |
| Apr 25 2024 | 47.20 | -0.03 | -0.07% | 47.17 | 47.2264 | 47.1669 | 1,227 |
| Apr 24 2024 | 47.2333 | -0.21 | -0.44% | 47.2738 | 47.2738 | 47.1809 | 17,388 |
| Apr 23 2024 | 47.4438 | 0.07 | 0.15% | 47.38 | 47.529 | 47.38 | 5,230 |
| Apr 22 2024 | 47.3743 | 0.05 | 0.10% | 47.3256 | 47.38 | 47.3256 | 1,078 |
| Apr 19 2024 | 47.3256 | 0.02 | 0.05% | 47.304 | 47.34 | 47.304 | 638 |
| Apr 18 2024 | 47.304 | -0.04 | -0.08% | 47.34 | 47.34 | 47.2842 | 1,311 |
| Apr 17 2024 | 47.34 | 0.08 | 0.17% | 47.33 | 47.3638 | 47.31 | 9,311 |
| Apr 16 2024 | 47.2594 | -0.06 | -0.12% | 47.29 | 47.29 | 47.221 | 597 |
| Apr 15 2024 | 47.315 | -0.12 | -0.25% | 47.4317 | 47.4317 | 47.3064 | 2,374 |
| Apr 12 2024 | 47.4317 | 0.05 | 0.11% | 47.45 | 47.45 | 47.42 | 2,292 |
| Apr 11 2024 | 47.3816 | 0.03 | 0.06% | 47.44 | 47.44 | 47.36 | 2,189 |
| Apr 10 2024 | 47.3551 | -0.26 | -0.55% | 47.43 | 47.43 | 47.33 | 3,787 |
| Apr 09 2024 | 47.6147 | 0.05 | 0.11% | 47.60 | 47.6418 | 47.60 | 2,979 |
| Apr 08 2024 | 47.5641 | -0.05 | -0.11% | 47.57 | 47.58 | 47.55 | 1,696 |
| Apr 05 2024 | 47.6149 | -0.06 | -0.13% | 47.62 | 47.65 | 47.6149 | 656 |
| Apr 04 2024 | 47.6772 | 0.02 | 0.04% | 47.67 | 47.6772 | 47.64 | 1,701 |
| Apr 03 2024 | 47.6575 | 0.03 | 0.07% | 47.6264 | 47.6683 | 47.62 | 1,881 |
| Apr 02 2024 | 47.6264 | 0.04 | 0.07% | 47.59 | 47.6264 | 47.59 | 373 |
| Apr 01 2024 | 47.5913 | -0.10 | -0.22% | 47.59 | 47.66 | 47.55 | 3,089 |
| Mar 28 2024 | 47.6939 | -0.07 | -0.15% | 47.70 | 47.74 | 47.69 | 866 |
| Mar 27 2024 | 47.7643 | 0.11 | 0.23% | 47.68 | 47.7656 | 47.68 | 1,814 |
| Mar 26 2024 | 47.6551 | -0.02 | -0.05% | 47.66 | 47.66 | 47.6551 | 441 |
| Mar 25 2024 | 47.6789 | -0.03 | -0.05% | 47.72 | 47.72 | 47.6789 | 551 |
| Mar 22 2024 | 47.7051 | -0.13 | -0.26% | 47.6614 | 47.73 | 47.6614 | 1,403 |
| Mar 21 2024 | 47.8314 | 0.02 | 0.03% | 47.85 | 47.85 | 47.8103 | 2,163 |
| Mar 20 2024 | 47.8151 | 0.10 | 0.21% | 47.73 | 47.8151 | 47.73 | 1,640 |
| Mar 19 2024 | 47.713 | 0.07 | 0.15% | 47.70 | 47.7286 | 47.70 | 596 |
| Mar 18 2024 | 47.6402 | 0.06 | 0.12% | 47.585 | 47.66 | 47.585 | 589 |
| Mar 15 2024 | 47.585 | -0.09 | -0.18% | 47.66 | 47.67 | 47.562 | 21,019 |
| Mar 14 2024 | 47.6703 | -0.10 | -0.20% | 47.7657 | 47.7657 | 47.66 | 2,717 |
| Mar 13 2024 | 47.7657 | -0.01 | -0.02% | 47.77 | 47.81 | 47.765 | 4,230 |
| Mar 12 2024 | 47.7745 | -0.05 | -0.11% | 47.828 | 47.828 | 47.7745 | 47 |
| Mar 11 2024 | 47.828 | -0.04 | -0.08% | 47.865 | 47.865 | 47.81 | 1,774 |
| Mar 08 2024 | 47.865 | 0.08 | 0.16% | 47.91 | 47.91 | 47.84 | 806 |
| Mar 07 2024 | 47.7898 | 0.08 | 0.17% | 47.7099 | 47.7898 | 47.7099 | 1,727 |
| Mar 06 2024 | 47.7099 | -0.01 | -0.02% | 47.7186 | 47.79 | 47.7099 | 2,086 |
| Mar 05 2024 | 47.7186 | 0.08 | 0.17% | 47.72 | 47.74 | 47.71 | 1,506 |
| Mar 04 2024 | 47.6368 | -0.05 | -0.11% | 47.67 | 47.67 | 47.6368 | 1,301 |
| Mar 01 2024 | 47.688 | 0.13 | 0.28% | 47.53 | 47.688 | 47.53 | 970 |
| Feb 29 2024 | 47.5531 | 0.00 | -0.01% | 47.59 | 47.63 | 47.5531 | 29,894 |
| Feb 28 2024 | 47.5575 | 0.03 | 0.06% | 47.52 | 47.5575 | 47.52 | 736 |
| Feb 27 2024 | 47.5275 | 0.01 | 0.02% | 47.55 | 47.55 | 47.51 | 1,992 |
| Feb 26 2024 | 47.52 | -0.04 | -0.08% | 47.58 | 47.58 | 47.44 | 3,932 |
| Feb 23 2024 | 47.56 | -0.17 | -0.36% | 47.54 | 47.70 | 47.53 | 5,776 |
| Feb 22 2024 | 47.7299 | -0.03 | -0.06% | 47.73 | 47.75 | 47.70 | 1,305 |
| Feb 21 2024 | 47.7578 | -0.05 | -0.10% | 47.805 | 47.83 | 47.75 | 1,538 |
