|
Closing price on 10/4/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
25,320 |
| Split-adjusted Price |
11.18 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.75
|
11.18
|
25,320
|
|
|
10/3/2017
|
0.00 / 0.00%
|
28.75
|
31.00
|
28.75
|
30.80
|
30.39
|
11.10
|
36,780
|
|
|
10/2/2017
|
+0.60 / +1.99%
|
30.80
|
31.70
|
30.70
|
30.80
|
30.91
|
11.10
|
48,750
|
|
|
9/29/2017
|
+0.50 / +1.68%
|
29.90
|
30.20
|
29.00
|
30.20
|
29.64
|
10.89
|
44,700
|
|
|
9/28/2017
|
-0.10 / -0.34%
|
28.15
|
29.70
|
28.15
|
29.70
|
28.93
|
10.71
|
25,300
|
|
|
9/27/2017
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.74
|
25,200
|
|
|
9/26/2017
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.74
|
25,190
|
|
|
9/25/2017
|
0.00 / 0.00%
|
27.55
|
29.50
|
27.55
|
29.50
|
29.27
|
10.63
|
25,410
|
|
|
9/22/2017
|
-0.05 / -0.17%
|
28.30
|
29.50
|
28.30
|
29.50
|
28.90
|
10.63
|
25,040
|
|
|
9/21/2017
|
-0.25 / -0.84%
|
28.00
|
29.55
|
28.00
|
29.55
|
28.00
|
10.65
|
25,500
|
|
|
9/20/2017
|
+0.80 / +2.76%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.74
|
25,210
|
|
|
9/19/2017
|
-0.40 / -1.36%
|
28.40
|
29.95
|
28.40
|
29.00
|
29.51
|
10.45
|
25,610
|
|
|
9/18/2017
|
-1.00 / -3.29%
|
28.40
|
29.40
|
28.40
|
29.40
|
28.90
|
10.60
|
25,610
|
|
|
9/15/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
10.96
|
20,200
|
|
|
9/14/2017
|
+0.95 / +3.23%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
10.96
|
20,120
|
|
|
9/13/2017
|
+0.45 / +1.55%
|
29.85
|
29.85
|
28.20
|
29.45
|
29.12
|
10.62
|
21,820
|
|
|
9/12/2017
|
-0.50 / -1.69%
|
29.75
|
29.80
|
28.35
|
29.00
|
29.06
|
10.45
|
30,220
|
|
|
9/11/2017
|
+0.05 / +0.17%
|
29.95
|
29.95
|
28.60
|
29.50
|
29.52
|
10.63
|
23,760
|
|
|
9/8/2017
|
+0.85 / +2.97%
|
29.00
|
29.45
|
27.65
|
29.45
|
28.65
|
10.62
|
25,760
|
|
|
9/7/2017
|
-0.40 / -1.38%
|
29.45
|
29.45
|
28.40
|
28.60
|
28.70
|
10.31
|
24,530
|
|
|
9/6/2017
|
-0.90 / -3.01%
|
29.00
|
29.00
|
28.65
|
29.00
|
28.99
|
10.45
|
21,690
|
|
|
9/5/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
28.30
|
29.90
|
29.27
|
10.78
|
36,230
|
|
|
9/1/2017
|
-0.40 / -1.32%
|
30.00
|
30.00
|
28.50
|
29.90
|
28.99
|
10.78
|
41,450
|
|
|
8/31/2017
|
-0.60 / -1.94%
|
28.75
|
30.80
|
28.75
|
30.30
|
30.08
|
10.92
|
40,220
|
|
|
8/30/2017
|
0.00 / 0.00%
|
31.35
|
31.35
|
29.35
|
30.90
|
30.26
|
11.14
|
36,950
|
|
|
8/29/2017
|
-0.10 / -0.32%
|
31.95
|
31.95
|
28.95
|
30.90
|
30.11
|
11.14
|
37,790
|
|
|
8/28/2017
|
+0.15 / +0.49%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.43
|
11.18
|
700
|
|
|
8/25/2017
|
+0.85 / +2.83%
|
31.85
|
31.85
|
29.70
|
30.85
|
30.09
|
11.12
|
1,130
|
|
|
8/24/2017
|
-1.00 / -3.23%
|
30.05
|
31.80
|
30.00
|
30.00
|
30.64
|
10.82
|
6,430
|
|
|
8/23/2017
|
-0.95 / -2.97%
|
30.10
|
31.00
|
30.00
|
31.00
|
30.91
|
11.18
|
5,370
|
|
|