|
Closing price on 2/2/2017
|
|
| Open |
30.95 |
| High |
31.40 |
| Low |
30.50 |
| Volume |
3,600 |
| Split-adjusted Price |
10.82 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
-0.45 / -1.45%
|
30.95
|
31.40
|
30.50
|
30.50
|
30.56
|
10.82
|
3,600
|
|
|
1/25/2017
|
+1.95 / +6.72%
|
29.00
|
31.00
|
29.00
|
30.95
|
30.41
|
10.98
|
5,130
|
|
|
1/24/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.28
|
0
|
|
|
1/23/2017
|
+0.50 / +1.75%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.53
|
10.28
|
3,540
|
|
|
1/20/2017
|
-0.30 / -1.04%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.65
|
10.11
|
5,900
|
|
|
1/19/2017
|
+0.30 / +1.05%
|
28.95
|
28.95
|
28.10
|
28.80
|
28.49
|
10.21
|
8,740
|
|
|
1/18/2017
|
-1.20 / -4.04%
|
29.70
|
29.70
|
28.50
|
28.50
|
28.78
|
10.11
|
18,210
|
|
|
1/17/2017
|
-1.30 / -4.19%
|
28.85
|
30.50
|
28.85
|
29.70
|
28.98
|
10.53
|
22,430
|
|
|
1/16/2017
|
+1.50 / +5.08%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.90
|
10.99
|
610
|
|
|
1/13/2017
|
-0.85 / -2.80%
|
30.40
|
30.40
|
28.25
|
29.50
|
28.33
|
10.46
|
28,270
|
|
|
1/12/2017
|
+1.35 / +4.66%
|
30.80
|
30.80
|
29.00
|
30.35
|
30.24
|
10.76
|
50
|
|
|
1/11/2017
|
-1.90 / -6.15%
|
30.90
|
30.90
|
29.00
|
29.00
|
29.95
|
10.28
|
1,140
|
|
|
1/10/2017
|
+1.90 / +6.55%
|
29.00
|
30.90
|
29.00
|
30.90
|
30.77
|
10.96
|
130
|
|
|
1/9/2017
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.28
|
10
|
|
|
1/6/2017
|
-1.50 / -5.08%
|
29.50
|
31.50
|
28.00
|
28.00
|
28.31
|
9.93
|
13,210
|
|
|
1/5/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.80
|
29.50
|
29.58
|
10.46
|
3,620
|
|
|
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
|
|
|