|
Closing price on 1/5/2015
|
|
| Open |
26.10 |
| High |
27.00 |
| Low |
26.10 |
| Volume |
7,940 |
| Split-adjusted Price |
8.61 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
+0.10 / +0.38%
|
26.10
|
27.00
|
26.10
|
26.50
|
26.50
|
8.61
|
7,940
|
|
|
12/31/2014
|
+0.60 / +2.33%
|
26.50
|
26.50
|
25.90
|
26.40
|
26.40
|
8.58
|
4,660
|
|
|
12/30/2014
|
+0.80 / +3.20%
|
24.70
|
25.90
|
24.70
|
25.80
|
25.80
|
8.38
|
10,620
|
|
|
12/29/2014
|
-1.50 / -5.66%
|
26.80
|
26.80
|
25.00
|
25.00
|
25.00
|
8.12
|
33,260
|
|
|
12/26/2014
|
-0.50 / -1.85%
|
26.80
|
27.00
|
26.50
|
26.50
|
26.50
|
8.61
|
10,160
|
|
|
12/25/2014
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.70
|
27.00
|
27.00
|
8.77
|
10,990
|
|
|
12/24/2014
|
+0.40 / +1.50%
|
27.10
|
27.10
|
26.70
|
27.00
|
27.00
|
8.77
|
11,780
|
|
|
12/23/2014
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.50
|
26.60
|
26.60
|
8.64
|
7,470
|
|
|
12/22/2014
|
+0.10 / +0.38%
|
27.20
|
27.20
|
26.20
|
26.60
|
26.60
|
8.64
|
22,390
|
|
|
12/19/2014
|
-0.30 / -1.12%
|
27.50
|
27.50
|
26.20
|
26.50
|
26.50
|
8.61
|
32,750
|
|
|
12/18/2014
|
+0.80 / +3.08%
|
26.30
|
27.20
|
26.30
|
26.80
|
26.80
|
8.71
|
3,910
|
|
|
12/17/2014
|
-1.60 / -5.80%
|
27.90
|
27.90
|
25.80
|
26.00
|
26.00
|
8.45
|
33,560
|
|
|
12/16/2014
|
-0.90 / -3.16%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.60
|
8.97
|
41,050
|
|
|
12/15/2014
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.00
|
28.50
|
28.50
|
9.26
|
30,440
|
|
|
12/12/2014
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.30
|
28.70
|
28.70
|
9.32
|
3,570
|
|
|
12/11/2014
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.30
|
28.70
|
28.70
|
9.32
|
7,820
|
|
|
12/10/2014
|
+0.70 / +2.49%
|
28.10
|
29.50
|
28.00
|
28.80
|
28.80
|
9.36
|
59,190
|
|
|
12/9/2014
|
-0.90 / -3.10%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
9.13
|
54,040
|
|
|
12/8/2014
|
-0.70 / -2.36%
|
29.50
|
29.50
|
28.80
|
29.00
|
29.00
|
9.42
|
39,630
|
|
|
12/5/2014
|
-0.10 / -0.34%
|
29.80
|
29.90
|
29.50
|
29.70
|
29.70
|
9.65
|
30,360
|
|
|
12/4/2014
|
+0.80 / +2.76%
|
29.00
|
30.30
|
29.00
|
29.80
|
29.80
|
9.68
|
124,440
|
|
|
12/3/2014
|
+0.30 / +1.05%
|
28.70
|
29.50
|
28.60
|
29.00
|
29.00
|
9.42
|
98,010
|
|
|
12/2/2014
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.50
|
28.70
|
28.70
|
9.32
|
26,000
|
|
|
12/1/2014
|
0.00 / 0.00%
|
28.10
|
28.90
|
28.00
|
28.60
|
28.60
|
9.29
|
21,390
|
|
|
11/28/2014
|
+0.20 / +0.70%
|
28.40
|
28.90
|
28.10
|
28.60
|
28.60
|
9.29
|
13,110
|
|
|
11/27/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.40
|
9.23
|
20,440
|
|
|
11/26/2014
|
-0.10 / -0.35%
|
28.60
|
28.60
|
27.90
|
28.40
|
28.40
|
9.23
|
26,320
|
|
|
11/25/2014
|
0.00 / 0.00%
|
28.50
|
29.50
|
28.30
|
28.50
|
28.50
|
9.26
|
19,150
|
|
|
11/24/2014
|
-0.80 / -2.73%
|
29.20
|
29.20
|
28.40
|
28.50
|
28.50
|
9.26
|
42,410
|
|
|
11/21/2014
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.30
|
9.52
|
25,090
|
|
|