|
Closing price on 11/9/2017
|
|
| Open |
30.00 |
| High |
30.50 |
| Low |
29.80 |
| Volume |
5,160 |
| Split-adjusted Price |
11.00 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
30.50
|
30.04
|
11.00
|
5,160
|
|
|
11/8/2017
|
+0.60 / +2.01%
|
30.50
|
30.50
|
29.90
|
30.50
|
30.35
|
11.00
|
740
|
|
|
11/7/2017
|
-0.70 / -2.29%
|
29.00
|
29.95
|
29.00
|
29.90
|
29.02
|
10.78
|
11,440
|
|
|
11/6/2017
|
+1.10 / +3.73%
|
31.55
|
31.55
|
30.60
|
30.60
|
31.08
|
11.03
|
170
|
|
|
11/3/2017
|
+1.05 / +3.69%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
10.63
|
30,150
|
|
|
11/2/2017
|
-1.45 / -4.85%
|
29.00
|
29.00
|
28.45
|
28.45
|
28.57
|
10.26
|
30,840
|
|
|
11/1/2017
|
0.00 / 0.00%
|
28.00
|
29.90
|
28.00
|
29.90
|
28.00
|
10.78
|
30,750
|
|
|
10/31/2017
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.58
|
10.78
|
35,240
|
|
|
10/30/2017
|
-1.00 / -3.24%
|
28.75
|
29.90
|
28.75
|
29.90
|
29.51
|
10.78
|
610
|
|
|
10/27/2017
|
-0.05 / -0.16%
|
28.80
|
30.90
|
28.80
|
30.90
|
29.85
|
11.14
|
660
|
|
|
10/26/2017
|
-0.05 / -0.16%
|
29.00
|
31.00
|
28.85
|
30.95
|
29.17
|
11.16
|
3,120
|
|
|
10/25/2017
|
-0.30 / -0.96%
|
29.15
|
31.00
|
29.15
|
31.00
|
30.08
|
11.18
|
280
|
|
|
10/24/2017
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.28
|
0
|
|
|
10/23/2017
|
-0.65 / -2.03%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.28
|
25,010
|
|
|
10/20/2017
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
11.52
|
25,000
|
|
|
10/19/2017
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
11.52
|
25,000
|
|
|
10/18/2017
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
11.52
|
25,000
|
|
|
10/17/2017
|
-0.75 / -2.29%
|
30.45
|
31.95
|
30.45
|
31.95
|
31.20
|
11.52
|
25,310
|
|
|
10/16/2017
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
11.79
|
25,000
|
|
|
10/13/2017
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
11.79
|
25,000
|
|
|
10/12/2017
|
-0.10 / -0.30%
|
31.00
|
32.70
|
31.00
|
32.70
|
31.54
|
11.79
|
26,490
|
|
|
10/11/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
11.82
|
25,000
|
|
|
10/10/2017
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
11.82
|
25,000
|
|
|
10/9/2017
|
+0.80 / +2.50%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.48
|
11.82
|
25,610
|
|
|
10/6/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.54
|
25,000
|
|
|
10/5/2017
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.54
|
25,110
|
|
|
10/4/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.75
|
11.18
|
25,320
|
|
|
10/3/2017
|
0.00 / 0.00%
|
28.75
|
31.00
|
28.75
|
30.80
|
30.39
|
11.10
|
36,780
|
|
|
10/2/2017
|
+0.60 / +1.99%
|
30.80
|
31.70
|
30.70
|
30.80
|
30.91
|
11.10
|
48,750
|
|
|
9/29/2017
|
+0.50 / +1.68%
|
29.90
|
30.20
|
29.00
|
30.20
|
29.64
|
10.89
|
44,700
|
|
|