|
Closing price on 11/10/2015
|
|
| Open |
31.30 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
45,540 |
| Split-adjusted Price |
10.23 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2015
|
+0.40 / +1.29%
|
31.30
|
31.50
|
31.00
|
31.50
|
31.16
|
10.23
|
45,540
|
|
|
11/9/2015
|
+0.60 / +1.97%
|
31.50
|
31.70
|
30.80
|
31.10
|
31.18
|
10.10
|
43,130
|
|
|
11/6/2015
|
+0.30 / +0.99%
|
30.80
|
31.50
|
30.30
|
30.50
|
30.52
|
9.91
|
91,920
|
|
|
11/5/2015
|
+0.20 / +0.67%
|
30.00
|
30.90
|
30.00
|
30.20
|
30.19
|
9.81
|
44,550
|
|
|
11/4/2015
|
-1.50 / -4.76%
|
31.50
|
31.60
|
29.60
|
30.00
|
30.43
|
9.75
|
76,370
|
|
|
11/3/2015
|
+0.50 / +1.61%
|
31.70
|
31.80
|
30.50
|
31.50
|
31.16
|
10.23
|
39,800
|
|
|
11/2/2015
|
-2.20 / -6.63%
|
33.30
|
33.90
|
31.00
|
31.00
|
32.69
|
10.07
|
90,840
|
|
|
10/30/2015
|
-1.40 / -4.05%
|
34.60
|
34.60
|
33.20
|
33.20
|
33.95
|
10.79
|
85,430
|
|
|
10/29/2015
|
-0.40 / -1.14%
|
35.00
|
35.00
|
33.80
|
34.60
|
34.31
|
11.24
|
66,360
|
|
|
10/28/2015
|
+1.10 / +3.24%
|
33.90
|
36.00
|
33.90
|
35.00
|
35.31
|
11.37
|
135,410
|
|
|
10/27/2015
|
+2.20 / +6.94%
|
31.70
|
33.90
|
31.70
|
33.90
|
32.32
|
11.01
|
335,600
|
|
|
10/26/2015
|
-0.10 / -0.31%
|
31.70
|
32.40
|
31.50
|
31.70
|
31.72
|
10.30
|
44,920
|
|
|
10/23/2015
|
+0.10 / +0.32%
|
31.70
|
32.30
|
30.80
|
31.80
|
31.60
|
10.33
|
51,770
|
|
|
10/22/2015
|
+1.10 / +3.59%
|
30.60
|
31.80
|
30.20
|
31.70
|
30.66
|
10.30
|
86,000
|
|
|
10/21/2015
|
-0.90 / -2.86%
|
31.50
|
31.50
|
30.60
|
30.60
|
31.09
|
9.94
|
11,610
|
|
|
10/20/2015
|
+2.00 / +6.78%
|
29.50
|
31.50
|
29.50
|
31.50
|
30.82
|
10.23
|
110,890
|
|
|
10/19/2015
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.30
|
29.50
|
29.39
|
9.58
|
94,780
|
|
|
10/16/2015
|
+0.40 / +1.38%
|
28.90
|
29.50
|
28.90
|
29.30
|
29.21
|
9.52
|
9,140
|
|
|
10/15/2015
|
+0.10 / +0.35%
|
28.60
|
29.00
|
28.40
|
28.90
|
28.63
|
9.39
|
34,270
|
|
|
10/14/2015
|
+0.40 / +1.41%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.44
|
9.36
|
6,400
|
|
|
10/13/2015
|
+0.20 / +0.71%
|
28.50
|
28.90
|
28.00
|
28.40
|
28.11
|
9.23
|
25,220
|
|
|
10/12/2015
|
-0.80 / -2.76%
|
28.20
|
28.70
|
28.10
|
28.20
|
28.22
|
9.16
|
23,710
|
|
|
10/9/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.50
|
29.00
|
28.90
|
9.42
|
7,820
|
|
|
10/8/2015
|
-0.50 / -1.69%
|
28.40
|
29.40
|
28.40
|
29.00
|
28.70
|
9.42
|
16,060
|
|
|
10/7/2015
|
+1.00 / +3.51%
|
28.20
|
29.50
|
28.00
|
29.50
|
28.49
|
9.58
|
23,830
|
|
|
10/6/2015
|
+0.20 / +0.71%
|
28.30
|
29.50
|
28.30
|
28.50
|
28.60
|
9.26
|
48,290
|
|
|
10/5/2015
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.22
|
9.19
|
10,560
|
|
|
10/2/2015
|
+0.50 / +1.80%
|
27.50
|
28.50
|
27.50
|
28.30
|
27.79
|
9.19
|
12,920
|
|
|
10/1/2015
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.78
|
9.03
|
8,710
|
|
|
9/30/2015
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.80
|
27.80
|
28.02
|
9.03
|
4,140
|
|
|