|
Closing price on 1/22/2016
|
|
| Open |
30.30 |
| High |
30.30 |
| Low |
28.20 |
| Volume |
12,480 |
| Split-adjusted Price |
9.84 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
0.00 / 0.00%
|
30.30
|
30.30
|
28.20
|
30.30
|
29.20
|
9.84
|
12,480
|
|
|
1/21/2016
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.00
|
30.30
|
30.02
|
9.84
|
7,420
|
|
|
1/20/2016
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.10
|
30.30
|
30.16
|
9.84
|
4,510
|
|
|
1/19/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.20
|
9.91
|
6,110
|
|
|
1/18/2016
|
-0.40 / -1.29%
|
30.80
|
31.30
|
30.10
|
30.50
|
30.12
|
9.91
|
6,890
|
|
|
1/15/2016
|
+0.10 / +0.32%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.56
|
10.04
|
1,120
|
|
|
1/14/2016
|
-0.10 / -0.32%
|
30.90
|
31.50
|
30.80
|
30.80
|
30.80
|
10.01
|
6,260
|
|
|
1/13/2016
|
+0.20 / +0.65%
|
31.70
|
32.00
|
30.90
|
30.90
|
31.30
|
10.04
|
1,150
|
|
|
1/12/2016
|
-1.10 / -3.46%
|
31.50
|
31.90
|
30.70
|
30.70
|
30.85
|
9.97
|
9,010
|
|
|
1/11/2016
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.00
|
31.80
|
31.37
|
10.33
|
510
|
|
|
1/8/2016
|
-0.20 / -0.62%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.70
|
10.36
|
1,000
|
|
|
1/7/2016
|
+0.20 / +0.63%
|
32.90
|
32.90
|
31.50
|
32.10
|
31.51
|
10.43
|
2,380
|
|
|
1/6/2016
|
0.00 / 0.00%
|
31.40
|
31.90
|
31.40
|
31.90
|
31.53
|
10.36
|
3,520
|
|
|
1/5/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
10.36
|
6,850
|
|
|
1/4/2016
|
0.00 / 0.00%
|
32.00
|
32.80
|
31.90
|
31.90
|
31.94
|
10.36
|
10,410
|
|
|
12/31/2015
|
-0.10 / -0.31%
|
32.50
|
32.90
|
31.90
|
31.90
|
32.00
|
10.36
|
18,690
|
|
|
12/30/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
32.00
|
31.97
|
10.40
|
71,090
|
|
|
12/29/2015
|
-0.80 / -2.44%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.12
|
10.40
|
3,860
|
|
|
12/28/2015
|
-0.20 / -0.61%
|
32.00
|
33.00
|
32.00
|
32.80
|
32.03
|
10.66
|
8,210
|
|
|
12/25/2015
|
-0.30 / -0.90%
|
32.10
|
33.00
|
32.00
|
33.00
|
32.19
|
10.72
|
10,220
|
|
|
12/24/2015
|
+1.30 / +4.06%
|
32.00
|
33.30
|
32.00
|
33.30
|
32.50
|
10.82
|
800
|
|
|
12/23/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.40
|
35,740
|
|
|
12/22/2015
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.00
|
32.01
|
10.40
|
4,400
|
|
|
12/21/2015
|
-0.50 / -1.54%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.12
|
10.40
|
10,740
|
|
|
12/18/2015
|
+0.50 / +1.56%
|
32.10
|
32.90
|
32.10
|
32.50
|
32.53
|
10.56
|
9,330
|
|
|
12/17/2015
|
-0.30 / -0.93%
|
32.10
|
32.80
|
32.00
|
32.00
|
32.03
|
10.40
|
19,480
|
|
|
12/16/2015
|
-0.20 / -0.62%
|
32.70
|
32.90
|
32.00
|
32.30
|
32.01
|
10.49
|
27,020
|
|
|
12/15/2015
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.05
|
10.56
|
27,550
|
|
|
12/14/2015
|
-0.40 / -1.23%
|
32.00
|
32.70
|
32.00
|
32.00
|
32.03
|
10.40
|
8,930
|
|
|
12/11/2015
|
+0.90 / +2.86%
|
31.60
|
32.50
|
31.50
|
32.40
|
31.68
|
10.53
|
10,890
|
|
|