|
Closing price on 10/25/2012
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.20 |
| Volume |
2,810 |
| Split-adjusted Price |
3.77 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
3.77
|
2,810
|
|
|
10/24/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.75
|
1,600
|
|
|
10/23/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
3,190
|
|
|
10/22/2012
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
4,120
|
|
|
10/19/2012
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.00
|
15.80
|
15.80
|
3.90
|
23,860
|
|
|
10/18/2012
|
-0.70 / -4.27%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.87
|
1,090
|
|
|
10/17/2012
|
+0.50 / +3.14%
|
15.70
|
16.40
|
15.50
|
16.40
|
16.40
|
4.04
|
620
|
|
|
10/16/2012
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
3.92
|
2,250
|
|
|
10/15/2012
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.82
|
4,000
|
|
|
10/12/2012
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
3.90
|
4,210
|
|
|
10/11/2012
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.92
|
500
|
|
|
10/10/2012
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
3.90
|
5,520
|
|
|
10/9/2012
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
3.82
|
650
|
|
|
10/8/2012
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.77
|
1,370
|
|
|
10/5/2012
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
3.82
|
3,720
|
|
|
10/4/2012
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.75
|
3,000
|
|
|
10/3/2012
|
-0.40 / -2.58%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
3.72
|
13,380
|
|
|
10/2/2012
|
+0.50 / +3.33%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
3.82
|
4,750
|
|
|
10/1/2012
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.70
|
250
|
|
|
9/28/2012
|
+0.10 / +0.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.82
|
1,710
|
|
|
9/27/2012
|
+0.40 / +2.67%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
3.80
|
3,210
|
|
|
9/26/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.70
|
5,530
|
|
|
9/25/2012
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.70
|
1,740
|
|
|
9/24/2012
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
3.82
|
1,960
|
|
|
9/21/2012
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.70
|
2,100
|
|
|
9/20/2012
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.70
|
8,650
|
|
|
9/19/2012
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
3.77
|
7,460
|
|
|
9/18/2012
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.70
|
3,860
|
|
|
9/17/2012
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
3.80
|
14,000
|
|
|
9/14/2012
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
3.82
|
810
|
|
|