|
Closing price on 8/5/2016
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
29.00 |
| Volume |
22,190 |
| Split-adjusted Price |
10.04 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.10 / -0.34%
|
29.00
|
29.50
|
29.00
|
29.30
|
29.25
|
10.04
|
22,190
|
|
|
8/4/2016
|
+1.10 / +3.89%
|
28.90
|
30.20
|
28.30
|
29.40
|
29.47
|
10.08
|
31,860
|
|
|
8/3/2016
|
+0.30 / +1.07%
|
28.10
|
29.20
|
28.10
|
28.30
|
28.57
|
9.70
|
12,040
|
|
|
8/2/2016
|
-0.40 / -1.41%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.05
|
9.60
|
15,010
|
|
|
8/1/2016
|
0.00 / 0.00%
|
28.00
|
28.60
|
28.00
|
28.40
|
28.25
|
9.73
|
9,540
|
|
|
7/29/2016
|
+0.40 / +1.43%
|
28.00
|
28.50
|
27.80
|
28.40
|
27.97
|
9.73
|
7,830
|
|
|
7/28/2016
|
-0.40 / -1.41%
|
28.40
|
29.50
|
28.00
|
28.00
|
28.48
|
9.60
|
4,470
|
|
|
7/27/2016
|
0.00 / 0.00%
|
28.20
|
29.20
|
27.80
|
28.40
|
28.04
|
9.73
|
12,090
|
|
|
7/26/2016
|
-0.50 / -1.73%
|
27.80
|
28.50
|
27.80
|
28.40
|
28.15
|
9.73
|
1,350
|
|
|
7/25/2016
|
+0.80 / +2.85%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
9.90
|
1,030
|
|
|
7/22/2016
|
-0.60 / -2.09%
|
28.10
|
28.60
|
28.00
|
28.10
|
28.05
|
9.63
|
7,700
|
|
|
7/21/2016
|
+0.20 / +0.70%
|
28.30
|
28.90
|
28.00
|
28.70
|
28.10
|
9.84
|
17,830
|
|
|
7/20/2016
|
-0.50 / -1.72%
|
28.30
|
29.00
|
28.10
|
28.50
|
28.21
|
9.77
|
11,060
|
|
|
7/19/2016
|
-0.40 / -1.36%
|
28.10
|
29.10
|
28.10
|
29.00
|
28.39
|
9.94
|
1,550
|
|
|
7/18/2016
|
+0.80 / +2.80%
|
28.60
|
29.40
|
28.10
|
29.40
|
28.92
|
10.08
|
830
|
|
|
7/15/2016
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.60
|
28.60
|
29.05
|
9.80
|
540
|
|
|
7/14/2016
|
+1.60 / +5.73%
|
27.90
|
29.50
|
27.90
|
29.50
|
28.40
|
10.11
|
37,390
|
|
|
7/13/2016
|
-0.10 / -0.36%
|
27.90
|
28.20
|
27.90
|
27.90
|
27.96
|
9.56
|
10,550
|
|
|
7/12/2016
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.97
|
9.60
|
13,730
|
|
|
7/11/2016
|
+0.30 / +1.08%
|
28.40
|
28.40
|
27.90
|
28.20
|
27.91
|
9.66
|
9,960
|
|
|
7/8/2016
|
-0.10 / -0.36%
|
28.00
|
28.60
|
27.50
|
27.90
|
27.98
|
9.56
|
22,050
|
|
|
7/7/2016
|
+1.00 / +3.70%
|
28.00
|
28.50
|
27.20
|
28.00
|
27.81
|
9.60
|
19,810
|
|
|
7/6/2016
|
-1.40 / -4.93%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.02
|
9.25
|
16,320
|
|
|
7/5/2016
|
-0.10 / -0.35%
|
28.30
|
28.50
|
26.80
|
28.40
|
27.66
|
9.73
|
13,340
|
|
|
7/4/2016
|
+0.50 / +1.79%
|
28.50
|
29.00
|
28.30
|
28.50
|
28.57
|
9.77
|
2,710
|
|
|
7/1/2016
|
+1.60 / +6.06%
|
27.70
|
28.10
|
27.40
|
28.00
|
27.76
|
9.60
|
46,110
|
|
|
6/30/2016
|
-1.00 / -3.65%
|
27.80
|
27.90
|
26.30
|
26.40
|
26.61
|
9.05
|
17,700
|
|
|
6/29/2016
|
+0.80 / +3.01%
|
27.70
|
27.80
|
26.30
|
27.40
|
26.54
|
9.39
|
18,350
|
|
|
6/28/2016
|
+0.60 / +2.31%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.06
|
9.12
|
20,800
|
|
|
6/27/2016
|
-0.80 / -2.99%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.33
|
8.91
|
60,270
|
|
|