|
Closing price on 3/20/2017
|
|
| Open |
30.80 |
| High |
31.80 |
| Low |
30.80 |
| Volume |
60 |
| Split-adjusted Price |
11.28 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
0.00 / 0.00%
|
30.80
|
31.80
|
30.80
|
31.80
|
31.30
|
11.28
|
60
|
|
|
3/17/2017
|
+1.10 / +3.58%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
11.28
|
30
|
|
|
3/16/2017
|
-1.40 / -4.36%
|
32.10
|
33.00
|
30.70
|
30.70
|
31.67
|
10.89
|
1,800
|
|
|
3/15/2017
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
11.38
|
70
|
|
|
3/14/2017
|
+1.80 / +5.94%
|
30.30
|
32.10
|
30.20
|
32.10
|
30.31
|
11.38
|
14,450
|
|
|
3/13/2017
|
-0.70 / -2.26%
|
30.35
|
31.20
|
30.20
|
30.30
|
30.35
|
10.75
|
8,040
|
|
|
3/10/2017
|
-0.90 / -2.82%
|
30.00
|
32.00
|
30.00
|
31.00
|
32.00
|
10.99
|
250
|
|
|
3/9/2017
|
-0.60 / -1.85%
|
30.60
|
32.40
|
30.25
|
31.90
|
30.44
|
11.31
|
4,270
|
|
|
3/8/2017
|
+0.50 / +1.56%
|
31.80
|
32.50
|
30.20
|
32.50
|
31.72
|
11.53
|
1,860
|
|
|
3/7/2017
|
+0.10 / +0.31%
|
30.60
|
32.20
|
30.50
|
32.00
|
30.87
|
11.35
|
12,570
|
|
|
3/6/2017
|
+0.90 / +2.90%
|
31.00
|
32.50
|
30.00
|
31.90
|
31.55
|
11.31
|
1,680
|
|
|
3/3/2017
|
+0.50 / +1.64%
|
31.30
|
31.30
|
30.00
|
31.00
|
30.28
|
10.99
|
7,430
|
|
|
3/2/2017
|
-0.70 / -2.24%
|
29.90
|
31.20
|
29.90
|
30.50
|
30.26
|
10.82
|
11,930
|
|
|
3/1/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.70
|
31.20
|
30.87
|
11.07
|
1,490
|
|
|
2/28/2017
|
0.00 / 0.00%
|
30.70
|
31.20
|
30.10
|
31.20
|
30.79
|
11.07
|
9,550
|
|
|
2/27/2017
|
-0.20 / -0.64%
|
30.60
|
31.40
|
30.60
|
31.20
|
30.86
|
11.07
|
3,370
|
|
|
2/24/2017
|
+0.80 / +2.61%
|
31.50
|
31.60
|
31.40
|
31.40
|
31.48
|
11.14
|
550
|
|
|
2/23/2017
|
-1.20 / -3.77%
|
31.80
|
32.20
|
30.60
|
30.60
|
31.01
|
10.85
|
13,930
|
|
|
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
|
|
|