|
Closing price on 1/4/2017
|
|
| Open |
29.10 |
| High |
29.90 |
| Low |
29.10 |
| Volume |
3,220 |
| Split-adjusted Price |
10.46 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-0.20 / -0.67%
|
29.10
|
29.90
|
29.10
|
29.50
|
29.19
|
10.46
|
3,220
|
|
|
1/3/2017
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.10
|
29.70
|
29.24
|
10.18
|
6,020
|
|
|
12/30/2016
|
-0.20 / -0.67%
|
29.40
|
30.00
|
29.35
|
29.80
|
29.41
|
10.21
|
12,650
|
|
|
12/29/2016
|
-1.00 / -3.23%
|
29.50
|
31.00
|
29.20
|
30.00
|
29.33
|
10.28
|
5,490
|
|
|
12/28/2016
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.62
|
180
|
|
|
12/27/2016
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
10.80
|
0
|
|
|
12/26/2016
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
10.80
|
70
|
|
|
12/23/2016
|
-0.40 / -1.34%
|
29.40
|
29.70
|
29.30
|
29.50
|
29.31
|
10.11
|
21,050
|
|
|
12/22/2016
|
-1.00 / -3.24%
|
30.00
|
30.00
|
29.30
|
29.90
|
29.80
|
10.25
|
2,160
|
|
|
12/21/2016
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
10.59
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
29.80
|
31.00
|
29.30
|
30.90
|
29.45
|
10.59
|
6,180
|
|
|
12/19/2016
|
0.00 / 0.00%
|
31.00
|
31.40
|
29.50
|
30.90
|
29.56
|
10.59
|
4,060
|
|
|
12/16/2016
|
-0.10 / -0.32%
|
30.10
|
30.90
|
29.50
|
30.90
|
30.09
|
10.59
|
1,130
|
|
|
12/15/2016
|
-0.10 / -0.32%
|
31.30
|
31.30
|
29.80
|
31.00
|
29.82
|
10.62
|
3,420
|
|
|
12/14/2016
|
+1.30 / +4.36%
|
30.00
|
31.50
|
29.80
|
31.10
|
29.84
|
10.66
|
4,500
|
|
|
12/13/2016
|
-2.10 / -6.58%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.21
|
1,000
|
|
|
12/12/2016
|
+0.90 / +2.90%
|
32.00
|
32.40
|
30.00
|
31.90
|
31.58
|
10.93
|
140
|
|
|
12/9/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.75
|
10.62
|
3,740
|
|
|
12/8/2016
|
+0.10 / +0.32%
|
31.50
|
31.50
|
30.80
|
31.00
|
30.83
|
10.62
|
6,390
|
|
|
12/7/2016
|
-0.60 / -1.90%
|
30.30
|
31.90
|
30.30
|
30.90
|
30.88
|
10.59
|
9,910
|
|
|
12/6/2016
|
-1.00 / -3.08%
|
31.50
|
32.00
|
31.00
|
31.50
|
31.30
|
10.80
|
6,710
|
|
|
12/5/2016
|
+0.65 / +2.04%
|
31.85
|
32.50
|
31.85
|
32.50
|
32.50
|
11.14
|
400
|
|
|
12/2/2016
|
-0.15 / -0.47%
|
31.80
|
31.85
|
31.80
|
31.85
|
31.81
|
10.92
|
4,150
|
|
|
12/1/2016
|
-0.50 / -1.54%
|
32.00
|
32.80
|
31.50
|
32.00
|
31.93
|
10.97
|
3,790
|
|
|
11/30/2016
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.50
|
32.50
|
32.07
|
11.14
|
13,750
|
|
|
11/29/2016
|
+0.80 / +2.52%
|
32.90
|
32.90
|
31.50
|
32.50
|
32.28
|
11.14
|
1,270
|
|
|
11/28/2016
|
-1.20 / -3.65%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
10.86
|
4,400
|
|
|
11/25/2016
|
+0.40 / +1.23%
|
33.00
|
33.00
|
32.00
|
32.90
|
32.05
|
11.28
|
3,650
|
|
|
11/24/2016
|
-0.10 / -0.31%
|
32.90
|
32.90
|
32.00
|
32.50
|
32.14
|
11.14
|
4,480
|
|
|
11/23/2016
|
-0.40 / -1.21%
|
33.50
|
33.50
|
32.00
|
32.60
|
32.23
|
11.17
|
2,420
|
|
|