|
Closing price on 5/25/2017
|
|
| Open |
30.00 |
| High |
30.80 |
| Low |
29.00 |
| Volume |
13,270 |
| Split-adjusted Price |
10.45 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.00
|
29.00
|
29.69
|
10.45
|
13,270
|
|
|
5/24/2017
|
-1.00 / -3.33%
|
28.55
|
30.50
|
28.55
|
29.00
|
28.94
|
10.45
|
3,110
|
|
|
5/23/2017
|
-1.00 / -3.23%
|
30.40
|
30.40
|
29.35
|
30.00
|
30.04
|
10.82
|
390
|
|
|
5/22/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.50
|
31.00
|
30.24
|
11.18
|
6,580
|
|
|
5/19/2017
|
+1.00 / +3.33%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.88
|
11.18
|
300
|
|
|
5/18/2017
|
-0.30 / -0.99%
|
29.50
|
30.20
|
29.50
|
30.00
|
29.99
|
10.82
|
12,170
|
|
|
5/17/2017
|
+0.30 / +1.00%
|
29.60
|
30.30
|
29.60
|
30.30
|
30.07
|
10.92
|
1,530
|
|
|
5/16/2017
|
-0.40 / -1.32%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.96
|
10.82
|
2,670
|
|
|
5/15/2017
|
-0.10 / -0.33%
|
29.05
|
30.40
|
29.00
|
30.40
|
29.73
|
10.96
|
800
|
|
|
5/12/2017
|
+0.50 / +1.67%
|
31.40
|
31.40
|
28.50
|
30.50
|
28.57
|
11.00
|
8,820
|
|
|
5/11/2017
|
-0.50 / -1.64%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.36
|
10.82
|
330
|
|
|
5/10/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.00
|
35,000
|
|
|
5/9/2017
|
+0.50 / +1.67%
|
30.45
|
30.50
|
30.00
|
30.50
|
30.20
|
11.00
|
830
|
|
|
5/8/2017
|
-0.30 / -0.99%
|
28.30
|
31.95
|
28.30
|
30.00
|
28.33
|
10.82
|
2,020
|
|
|
5/5/2017
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.30
|
30.30
|
30.34
|
10.92
|
410
|
|
|
5/4/2017
|
-1.70 / -5.31%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
10.92
|
1,010
|
|
|
5/3/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.54
|
2,100
|
|
|
4/28/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
11.54
|
200
|
|
|
4/27/2017
|
+1.20 / +3.90%
|
30.00
|
32.00
|
30.00
|
32.00
|
30.57
|
11.54
|
2,090
|
|
|
4/26/2017
|
-1.00 / -3.14%
|
29.75
|
30.80
|
29.75
|
30.80
|
29.76
|
10.92
|
2,060
|
|
|
4/25/2017
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
11.28
|
0
|
|
|
4/24/2017
|
-0.10 / -0.31%
|
30.50
|
31.80
|
30.20
|
31.80
|
30.24
|
11.28
|
2,050
|
|
|
4/21/2017
|
+0.70 / +2.24%
|
31.50
|
33.30
|
31.50
|
31.90
|
32.05
|
11.31
|
2,220
|
|
|
4/20/2017
|
+0.40 / +1.30%
|
30.80
|
31.20
|
29.80
|
31.20
|
30.20
|
11.07
|
2,450
|
|
|
4/19/2017
|
0.00 / 0.00%
|
31.90
|
31.90
|
29.80
|
30.80
|
30.00
|
10.92
|
1,600
|
|
|
4/18/2017
|
+0.10 / +0.33%
|
31.30
|
31.30
|
29.80
|
30.80
|
30.04
|
10.92
|
7,890
|
|
|
4/17/2017
|
-0.10 / -0.32%
|
31.30
|
31.30
|
29.75
|
30.70
|
29.94
|
10.89
|
3,340
|
|
|
4/14/2017
|
-0.10 / -0.32%
|
30.00
|
30.90
|
29.50
|
30.80
|
29.93
|
10.92
|
5,680
|
|
|
4/13/2017
|
0.00 / 0.00%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.07
|
10.96
|
14,700
|
|
|
4/12/2017
|
+0.40 / +1.31%
|
31.00
|
32.00
|
29.70
|
30.90
|
30.54
|
10.96
|
4,780
|
|
|