|
Closing price on 10/23/2018
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
25.50 |
| Volume |
1,540 |
| Split-adjusted Price |
10.01 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
+0.85 / +3.33%
|
26.60
|
26.60
|
25.50
|
26.35
|
25.97
|
10.01
|
1,540
|
|
|
10/22/2018
|
-0.65 / -2.49%
|
26.60
|
26.60
|
24.75
|
25.50
|
25.40
|
9.69
|
1,890
|
|
|
10/19/2018
|
+0.15 / +0.58%
|
24.20
|
26.50
|
24.20
|
26.15
|
25.26
|
9.94
|
600
|
|
|
10/18/2018
|
-0.40 / -1.52%
|
25.75
|
27.00
|
25.75
|
26.00
|
26.01
|
9.88
|
3,460
|
|
|
10/17/2018
|
-0.90 / -3.30%
|
26.45
|
27.30
|
25.65
|
26.40
|
26.42
|
10.03
|
1,590
|
|
|
10/16/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
26.20
|
27.30
|
26.96
|
10.37
|
1,150
|
|
|
10/15/2018
|
-0.05 / -0.18%
|
27.90
|
27.90
|
26.70
|
27.30
|
27.45
|
10.37
|
3,260
|
|
|
10/12/2018
|
-0.40 / -1.44%
|
26.50
|
27.85
|
26.05
|
27.35
|
26.46
|
10.39
|
3,250
|
|
|
10/11/2018
|
+1.60 / +6.12%
|
27.75
|
27.75
|
27.75
|
27.75
|
27.75
|
10.54
|
760
|
|
|
10/10/2018
|
-0.85 / -3.15%
|
26.50
|
28.00
|
26.15
|
26.15
|
26.40
|
9.94
|
3,220
|
|
|
10/9/2018
|
-0.75 / -2.70%
|
27.10
|
28.40
|
26.05
|
27.00
|
27.01
|
10.26
|
8,590
|
|
|
10/8/2018
|
-0.15 / -0.54%
|
27.20
|
27.75
|
27.05
|
27.75
|
27.18
|
10.54
|
1,030
|
|
|
10/5/2018
|
+0.60 / +2.20%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.78
|
10.60
|
1,440
|
|
|
10/4/2018
|
-0.80 / -2.85%
|
26.50
|
27.95
|
26.50
|
27.30
|
27.22
|
10.37
|
1,800
|
|
|
10/3/2018
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
10.68
|
800
|
|
|
10/2/2018
|
-2.10 / -6.95%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
10.68
|
40
|
|
|
10/1/2018
|
+0.45 / +1.51%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
11.48
|
60
|
|
|
9/28/2018
|
+1.80 / +6.44%
|
27.45
|
29.90
|
26.00
|
29.75
|
28.30
|
11.30
|
8,020
|
|
|
9/27/2018
|
+0.95 / +3.52%
|
27.30
|
28.00
|
25.60
|
27.95
|
26.62
|
10.62
|
6,160
|
|
|
9/26/2018
|
-0.25 / -0.92%
|
25.60
|
27.00
|
25.60
|
27.00
|
26.30
|
10.26
|
440
|
|
|
9/25/2018
|
+0.75 / +2.83%
|
27.20
|
27.40
|
25.20
|
27.25
|
25.94
|
10.35
|
3,970
|
|
|
9/24/2018
|
-0.45 / -1.67%
|
25.60
|
26.80
|
25.60
|
26.50
|
25.93
|
10.07
|
540
|
|
|
9/21/2018
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
10.24
|
300
|
|
|
9/20/2018
|
+0.05 / +0.19%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
10.24
|
350
|
|
|
9/19/2018
|
+0.85 / +3.26%
|
27.20
|
27.20
|
26.00
|
26.90
|
26.32
|
10.22
|
760
|
|
|
9/18/2018
|
0.00 / 0.00%
|
26.00
|
27.40
|
26.00
|
26.05
|
26.58
|
9.90
|
790
|
|
|
9/17/2018
|
-0.90 / -3.34%
|
27.40
|
27.40
|
26.05
|
26.05
|
26.26
|
9.90
|
990
|
|
|
9/14/2018
|
-0.75 / -2.71%
|
26.40
|
26.95
|
26.30
|
26.95
|
26.65
|
10.24
|
920
|
|
|
9/13/2018
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
10.53
|
400
|
|
|
9/12/2018
|
+0.70 / +2.59%
|
26.05
|
27.70
|
26.05
|
27.70
|
26.52
|
10.53
|
1,810
|
|
|