|
Closing price on 11/29/2017
|
|
| Open |
27.30 |
| High |
29.85 |
| Low |
27.30 |
| Volume |
5,020 |
| Split-adjusted Price |
10.40 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
-0.10 / -0.35%
|
27.30
|
29.85
|
27.30
|
28.85
|
27.78
|
10.40
|
5,020
|
|
|
11/28/2017
|
+0.60 / +2.12%
|
29.40
|
29.40
|
28.00
|
28.95
|
28.31
|
10.44
|
4,380
|
|
|
11/27/2017
|
-1.55 / -5.18%
|
30.00
|
30.35
|
28.35
|
28.35
|
28.64
|
10.22
|
250
|
|
|
11/24/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
10.78
|
250
|
|
|
11/23/2017
|
+1.40 / +4.91%
|
29.85
|
29.90
|
29.85
|
29.90
|
29.89
|
10.78
|
270
|
|
|
11/22/2017
|
-1.10 / -3.72%
|
29.60
|
30.45
|
28.50
|
28.50
|
28.75
|
10.27
|
8,950
|
|
|
11/21/2017
|
+1.00 / +3.50%
|
28.70
|
29.90
|
28.70
|
29.60
|
28.94
|
10.67
|
2,350
|
|
|
11/20/2017
|
+0.05 / +0.18%
|
30.00
|
30.00
|
28.60
|
28.60
|
29.30
|
10.31
|
190
|
|
|
11/17/2017
|
-0.95 / -3.22%
|
29.85
|
29.85
|
28.55
|
28.55
|
28.98
|
10.29
|
5,590
|
|
|
11/16/2017
|
-0.05 / -0.17%
|
30.40
|
30.40
|
29.00
|
29.50
|
29.23
|
10.63
|
9,270
|
|
|
11/15/2017
|
-0.45 / -1.50%
|
30.40
|
30.40
|
29.05
|
29.55
|
30.23
|
10.65
|
430
|
|
|
11/14/2017
|
-0.35 / -1.15%
|
29.00
|
30.35
|
29.00
|
30.00
|
29.27
|
10.82
|
8,950
|
|
|
11/13/2017
|
-0.15 / -0.49%
|
29.50
|
30.35
|
29.50
|
30.35
|
29.57
|
10.94
|
5,410
|
|
|
11/10/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.00
|
600
|
|
|
11/9/2017
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
30.50
|
30.04
|
11.00
|
5,160
|
|
|
11/8/2017
|
+0.60 / +2.01%
|
30.50
|
30.50
|
29.90
|
30.50
|
30.35
|
11.00
|
740
|
|
|
11/7/2017
|
-0.70 / -2.29%
|
29.00
|
29.95
|
29.00
|
29.90
|
29.02
|
10.78
|
11,440
|
|
|
11/6/2017
|
+1.10 / +3.73%
|
31.55
|
31.55
|
30.60
|
30.60
|
31.08
|
11.03
|
170
|
|
|
11/3/2017
|
+1.05 / +3.69%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
10.63
|
30,150
|
|
|
11/2/2017
|
-1.45 / -4.85%
|
29.00
|
29.00
|
28.45
|
28.45
|
28.57
|
10.26
|
30,840
|
|
|
11/1/2017
|
0.00 / 0.00%
|
28.00
|
29.90
|
28.00
|
29.90
|
28.00
|
10.78
|
30,750
|
|
|
10/31/2017
|
0.00 / 0.00%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.58
|
10.78
|
35,240
|
|
|
10/30/2017
|
-1.00 / -3.24%
|
28.75
|
29.90
|
28.75
|
29.90
|
29.51
|
10.78
|
610
|
|
|
10/27/2017
|
-0.05 / -0.16%
|
28.80
|
30.90
|
28.80
|
30.90
|
29.85
|
11.14
|
660
|
|
|
10/26/2017
|
-0.05 / -0.16%
|
29.00
|
31.00
|
28.85
|
30.95
|
29.17
|
11.16
|
3,120
|
|
|
10/25/2017
|
-0.30 / -0.96%
|
29.15
|
31.00
|
29.15
|
31.00
|
30.08
|
11.18
|
280
|
|
|
10/24/2017
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.28
|
0
|
|
|
10/23/2017
|
-0.65 / -2.03%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
11.28
|
25,010
|
|
|
10/20/2017
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
11.52
|
25,000
|
|
|
10/19/2017
|
0.00 / 0.00%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
11.52
|
25,000
|
|
|