|
Closing price on 11/18/2016
|
|
| Open |
33.50 |
| High |
34.95 |
| Low |
32.00 |
| Volume |
2,230 |
| Split-adjusted Price |
11.34 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
+0.30 / +0.91%
|
33.50
|
34.95
|
32.00
|
33.10
|
32.29
|
11.34
|
2,230
|
|
|
11/17/2016
|
0.00 / 0.00%
|
32.50
|
35.05
|
31.10
|
32.80
|
32.18
|
11.24
|
5,500
|
|
|
11/16/2016
|
0.00 / 0.00%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.40
|
11.24
|
4,540
|
|
|
11/15/2016
|
+0.40 / +1.23%
|
32.00
|
33.00
|
31.90
|
32.80
|
31.96
|
11.24
|
9,450
|
|
|
11/14/2016
|
+0.60 / +1.89%
|
33.00
|
33.00
|
32.00
|
32.40
|
32.04
|
11.10
|
2,060
|
|
|
11/11/2016
|
-0.20 / -0.63%
|
33.00
|
33.00
|
31.80
|
31.80
|
32.03
|
10.90
|
13,580
|
|
|
11/10/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.00
|
32.00
|
32.03
|
10.97
|
13,050
|
|
|
11/9/2016
|
-1.00 / -3.03%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.25
|
10.97
|
4,240
|
|
|
11/8/2016
|
+1.00 / +3.13%
|
32.00
|
34.00
|
31.90
|
33.00
|
32.22
|
11.31
|
900
|
|
|
11/7/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.06
|
10.97
|
8,050
|
|
|
11/4/2016
|
-0.50 / -1.54%
|
31.30
|
32.40
|
31.00
|
32.00
|
31.09
|
10.97
|
14,540
|
|
|
11/3/2016
|
+1.00 / +3.17%
|
31.20
|
32.50
|
31.00
|
32.50
|
31.08
|
11.14
|
2,510
|
|
|
11/2/2016
|
-1.40 / -4.26%
|
31.50
|
32.40
|
31.50
|
31.50
|
31.73
|
10.80
|
1,050
|
|
|
11/1/2016
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
11.28
|
0
|
|
|
10/31/2016
|
+0.40 / +1.23%
|
32.90
|
32.90
|
32.40
|
32.90
|
32.69
|
11.28
|
1,040
|
|
|
10/28/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.00
|
32.50
|
32.03
|
11.14
|
1,530
|
|
|
10/27/2016
|
-1.00 / -2.99%
|
31.35
|
33.00
|
31.20
|
32.50
|
32.01
|
11.14
|
1,040
|
|
|
10/26/2016
|
-0.20 / -0.59%
|
33.70
|
33.70
|
32.00
|
33.50
|
32.86
|
11.48
|
700
|
|
|
10/25/2016
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
11.55
|
20
|
|
|
10/24/2016
|
-0.50 / -1.56%
|
31.50
|
33.00
|
31.50
|
31.50
|
31.69
|
10.80
|
3,250
|
|
|
10/21/2016
|
+0.50 / +1.59%
|
31.50
|
32.10
|
30.50
|
32.00
|
31.47
|
10.97
|
11,490
|
|
|
10/20/2016
|
0.00 / 0.00%
|
31.00
|
31.90
|
31.00
|
31.50
|
31.58
|
10.80
|
2,090
|
|
|
10/19/2016
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.70
|
31.50
|
31.13
|
10.80
|
330
|
|
|
10/18/2016
|
-1.60 / -4.94%
|
30.80
|
32.00
|
30.70
|
30.80
|
31.08
|
10.56
|
3,290
|
|
|
10/17/2016
|
0.00 / 0.00%
|
31.20
|
32.40
|
31.20
|
32.40
|
31.30
|
11.10
|
4,090
|
|
|
10/14/2016
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
11.10
|
0
|
|
|
10/13/2016
|
+0.70 / +2.21%
|
32.50
|
32.50
|
31.70
|
32.40
|
32.28
|
11.10
|
3,950
|
|
|
10/12/2016
|
-0.30 / -0.94%
|
32.80
|
32.80
|
31.70
|
31.70
|
32.14
|
10.86
|
280
|
|
|
10/11/2016
|
-1.50 / -4.48%
|
33.90
|
33.90
|
32.00
|
32.00
|
32.41
|
10.97
|
5,030
|
|
|
10/10/2016
|
+0.50 / +1.52%
|
33.40
|
34.15
|
32.50
|
33.50
|
33.39
|
11.48
|
2,650
|
|
|