|
Closing price on 1/9/2018
|
|
| Open |
28.50 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
9,820 |
| Split-adjusted Price |
10.82 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
-0.60 / -2.03%
|
28.50
|
29.50
|
28.50
|
29.00
|
28.51
|
10.82
|
9,820
|
|
|
1/8/2018
|
+0.80 / +2.78%
|
29.60
|
29.90
|
28.50
|
29.60
|
28.72
|
11.05
|
4,840
|
|
|
1/5/2018
|
+0.40 / +1.41%
|
29.30
|
29.30
|
28.50
|
28.80
|
28.77
|
10.75
|
11,540
|
|
|
1/4/2018
|
+0.25 / +0.89%
|
28.50
|
28.60
|
28.40
|
28.40
|
28.49
|
10.60
|
11,970
|
|
|
1/3/2018
|
-1.65 / -5.54%
|
29.45
|
29.45
|
28.15
|
28.15
|
28.33
|
10.50
|
600
|
|
|
1/2/2018
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
11.12
|
430
|
|
|
12/29/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
11.01
|
110
|
|
|
12/28/2017
|
-0.40 / -1.34%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.83
|
11.01
|
1,110
|
|
|
12/27/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
11.16
|
100
|
|
|
12/26/2017
|
+0.40 / +1.36%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
11.16
|
130
|
|
|
12/25/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
11.01
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
29.20
|
29.90
|
29.20
|
29.50
|
29.45
|
11.01
|
520
|
|
|
12/21/2017
|
+0.50 / +1.72%
|
30.40
|
30.75
|
29.00
|
29.50
|
29.91
|
10.63
|
220
|
|
|
12/20/2017
|
+0.45 / +1.58%
|
28.95
|
29.95
|
28.80
|
29.00
|
28.85
|
10.45
|
1,040
|
|
|
12/19/2017
|
-0.45 / -1.55%
|
28.50
|
30.90
|
28.50
|
28.55
|
28.76
|
10.29
|
3,720
|
|
|
12/18/2017
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.50
|
29.00
|
28.79
|
10.45
|
7,710
|
|
|
12/15/2017
|
-0.95 / -3.07%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.19
|
10.82
|
1,850
|
|
|
12/14/2017
|
+1.60 / +5.45%
|
30.95
|
30.95
|
30.95
|
30.95
|
30.95
|
11.16
|
160
|
|
|
12/13/2017
|
-0.10 / -0.34%
|
28.50
|
29.35
|
28.50
|
29.35
|
28.93
|
10.58
|
1,930
|
|
|
12/12/2017
|
+0.90 / +3.15%
|
30.45
|
30.45
|
28.50
|
29.45
|
28.78
|
10.62
|
5,420
|
|
|
12/11/2017
|
-0.45 / -1.55%
|
29.45
|
29.45
|
28.55
|
28.55
|
29.00
|
10.29
|
320
|
|
|
12/8/2017
|
+0.10 / +0.35%
|
29.45
|
29.45
|
28.50
|
29.00
|
28.55
|
10.45
|
13,030
|
|
|
12/7/2017
|
0.00 / 0.00%
|
29.00
|
29.45
|
28.90
|
28.90
|
28.96
|
10.42
|
6,180
|
|
|
12/6/2017
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
10.42
|
600
|
|
|
12/5/2017
|
0.00 / 0.00%
|
29.45
|
29.45
|
28.25
|
29.00
|
29.04
|
10.45
|
320
|
|
|
12/4/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.45
|
29.00
|
28.79
|
10.45
|
19,280
|
|
|
12/1/2017
|
-1.00 / -3.33%
|
30.45
|
30.45
|
29.00
|
29.00
|
29.73
|
10.45
|
150
|
|
|
11/30/2017
|
+1.15 / +3.99%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.82
|
430
|
|
|
11/29/2017
|
-0.10 / -0.35%
|
27.30
|
29.85
|
27.30
|
28.85
|
27.78
|
10.40
|
5,020
|
|
|
11/28/2017
|
+0.60 / +2.12%
|
29.40
|
29.40
|
28.00
|
28.95
|
28.31
|
10.44
|
4,380
|
|
|