|
Closing price on 7/21/2017
|
|
| Open |
32.45 |
| High |
32.45 |
| Low |
31.50 |
| Volume |
2,540 |
| Split-adjusted Price |
11.36 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
+0.50 / +1.61%
|
32.45
|
32.45
|
31.50
|
31.50
|
31.98
|
11.36
|
2,540
|
|
|
7/20/2017
|
-0.40 / -1.27%
|
31.60
|
31.60
|
29.50
|
31.00
|
30.93
|
11.18
|
90
|
|
|
7/19/2017
|
-0.45 / -1.41%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
11.32
|
40
|
|
|
7/18/2017
|
+0.45 / +1.43%
|
32.25
|
32.25
|
31.00
|
31.85
|
31.09
|
11.48
|
2,670
|
|
|
7/17/2017
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.05
|
31.40
|
31.31
|
11.32
|
30
|
|
|
7/14/2017
|
-0.50 / -1.57%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
11.32
|
260
|
|
|
7/13/2017
|
+0.10 / +0.31%
|
32.50
|
32.50
|
31.90
|
31.90
|
32.20
|
11.50
|
520
|
|
|
7/12/2017
|
-0.35 / -1.09%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.40
|
11.46
|
390
|
|
|
7/11/2017
|
0.00 / 0.00%
|
32.15
|
32.15
|
32.15
|
32.15
|
32.15
|
11.59
|
270
|
|
|
7/10/2017
|
-0.60 / -1.83%
|
31.00
|
32.30
|
31.00
|
32.15
|
31.08
|
11.59
|
7,850
|
|
|
7/7/2017
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
11.81
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
11.81
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
32.90
|
32.90
|
30.50
|
32.75
|
30.58
|
11.81
|
12,950
|
|
|
7/4/2017
|
-0.65 / -1.95%
|
31.30
|
32.90
|
31.10
|
32.75
|
32.01
|
11.81
|
3,060
|
|
|
7/3/2017
|
+1.70 / +5.36%
|
33.00
|
33.70
|
31.70
|
33.40
|
32.22
|
12.04
|
900
|
|
|
6/30/2017
|
-2.20 / -6.49%
|
34.60
|
36.00
|
31.70
|
31.70
|
32.91
|
11.43
|
5,470
|
|
|
6/29/2017
|
+0.40 / +1.19%
|
33.50
|
33.90
|
33.45
|
33.90
|
33.53
|
12.22
|
26,800
|
|
|
6/28/2017
|
+0.50 / +1.52%
|
34.50
|
35.20
|
31.00
|
33.50
|
33.00
|
12.08
|
23,030
|
|
|
6/27/2017
|
-0.30 / -0.90%
|
31.10
|
33.00
|
31.10
|
33.00
|
31.88
|
11.90
|
20,690
|
|
|
6/26/2017
|
-0.05 / -0.15%
|
33.40
|
33.40
|
31.20
|
33.30
|
33.01
|
12.00
|
28,360
|
|
|
6/23/2017
|
+0.85 / +2.62%
|
33.65
|
33.65
|
32.50
|
33.35
|
33.06
|
12.02
|
24,960
|
|
|
6/22/2017
|
+0.80 / +2.52%
|
33.80
|
33.90
|
31.00
|
32.50
|
33.64
|
11.72
|
65,100
|
|
|
6/21/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
11.43
|
51,000
|
|
|
6/20/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
11.43
|
50,000
|
|
|
6/19/2017
|
+1.10 / +3.59%
|
31.00
|
31.70
|
30.50
|
31.70
|
31.04
|
11.43
|
72,100
|
|
|
6/16/2017
|
-0.15 / -0.49%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.39
|
11.03
|
51,810
|
|
|
6/15/2017
|
+0.75 / +2.50%
|
30.90
|
30.90
|
29.10
|
30.75
|
30.08
|
11.09
|
55,220
|
|
|
6/14/2017
|
-0.90 / -2.91%
|
30.90
|
31.20
|
30.00
|
30.00
|
30.33
|
10.82
|
60,320
|
|
|
6/13/2017
|
+0.90 / +3.00%
|
28.95
|
30.90
|
28.95
|
30.90
|
29.42
|
11.14
|
59,040
|
|
|
6/12/2017
|
-1.00 / -3.23%
|
31.00
|
31.00
|
29.00
|
30.00
|
29.16
|
10.82
|
4,870
|
|
|