|
Closing price on 12/19/2016
|
|
| Open |
31.00 |
| High |
31.40 |
| Low |
29.50 |
| Volume |
4,060 |
| Split-adjusted Price |
10.59 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
11.31
|
10
|
|
|
11/21/2016
|
-0.10 / -0.30%
|
33.10
|
33.10
|
32.00
|
33.00
|
32.91
|
11.31
|
3,950
|
|
|
11/18/2016
|
+0.30 / +0.91%
|
33.50
|
34.95
|
32.00
|
33.10
|
32.29
|
11.34
|
2,230
|
|
|
11/17/2016
|
0.00 / 0.00%
|
32.50
|
35.05
|
31.10
|
32.80
|
32.18
|
11.24
|
5,500
|
|
|
11/16/2016
|
0.00 / 0.00%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.40
|
11.24
|
4,540
|
|
|
11/15/2016
|
+0.40 / +1.23%
|
32.00
|
33.00
|
31.90
|
32.80
|
31.96
|
11.24
|
9,450
|
|
|
11/14/2016
|
+0.60 / +1.89%
|
33.00
|
33.00
|
32.00
|
32.40
|
32.04
|
11.10
|
2,060
|
|
|
11/11/2016
|
-0.20 / -0.63%
|
33.00
|
33.00
|
31.80
|
31.80
|
32.03
|
10.90
|
13,580
|
|
|
11/10/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.00
|
32.00
|
32.03
|
10.97
|
13,050
|
|
|
11/9/2016
|
-1.00 / -3.03%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.25
|
10.97
|
4,240
|
|
|
11/8/2016
|
+1.00 / +3.13%
|
32.00
|
34.00
|
31.90
|
33.00
|
32.22
|
11.31
|
900
|
|
|