|
Closing price on 2/22/2017
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
31.00 |
| Volume |
720 |
| Split-adjusted Price |
11.28 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.80 / +2.58%
|
31.00
|
32.00
|
31.00
|
31.80
|
31.45
|
11.28
|
720
|
|
|
2/21/2017
|
-1.40 / -4.32%
|
30.25
|
32.80
|
30.25
|
31.00
|
30.94
|
10.99
|
2,230
|
|
|
2/20/2017
|
+0.90 / +2.86%
|
31.40
|
32.40
|
31.40
|
32.40
|
31.90
|
11.49
|
480
|
|
|
2/17/2017
|
+1.10 / +3.62%
|
30.40
|
32.50
|
30.40
|
31.50
|
30.43
|
11.17
|
1,380
|
|
|
2/16/2017
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.10
|
30.40
|
30.48
|
10.78
|
7,020
|
|
|
2/15/2017
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
10.71
|
1,480
|
|
|
2/14/2017
|
+0.20 / +0.67%
|
30.50
|
30.50
|
29.50
|
30.20
|
30.02
|
10.71
|
6,330
|
|
|
2/13/2017
|
-0.70 / -2.28%
|
29.50
|
30.70
|
29.50
|
30.00
|
30.04
|
10.64
|
13,150
|
|
|
2/10/2017
|
+0.40 / +1.32%
|
32.40
|
32.40
|
29.90
|
30.70
|
30.02
|
10.89
|
18,220
|
|
|
2/9/2017
|
+0.40 / +1.34%
|
30.40
|
30.40
|
29.90
|
30.30
|
29.90
|
10.75
|
6,020
|
|
|
2/8/2017
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.80
|
29.90
|
30.03
|
10.60
|
11,920
|
|
|
2/7/2017
|
+0.30 / +1.00%
|
30.10
|
30.80
|
30.10
|
30.40
|
30.25
|
10.78
|
1,620
|
|
|
2/6/2017
|
+0.40 / +1.35%
|
30.50
|
30.50
|
29.70
|
30.10
|
29.83
|
10.68
|
6,370
|
|
|
2/3/2017
|
-0.80 / -2.62%
|
30.95
|
30.95
|
29.70
|
29.70
|
30.31
|
10.53
|
4,190
|
|
|
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
|
|
|