|
Closing price on 11/29/2018
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
26.80 |
| Volume |
8,710 |
| Split-adjusted Price |
10.73 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
-0.25 / -0.88%
|
28.50
|
28.50
|
26.80
|
28.25
|
27.90
|
10.73
|
8,710
|
|
|
11/28/2018
|
+0.70 / +2.52%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.36
|
10.83
|
1,340
|
|
|
11/27/2018
|
+0.30 / +1.09%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
10.56
|
1,010
|
|
|
11/26/2018
|
-0.95 / -3.34%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
10.45
|
360
|
|
|
11/23/2018
|
+1.45 / +5.37%
|
27.00
|
28.50
|
26.25
|
28.45
|
27.17
|
10.81
|
7,250
|
|
|
11/22/2018
|
-1.50 / -5.26%
|
27.50
|
27.70
|
27.00
|
27.00
|
27.09
|
10.26
|
2,510
|
|
|
11/21/2018
|
+0.70 / +2.52%
|
27.10
|
28.50
|
27.10
|
28.50
|
27.64
|
10.83
|
1,230
|
|
|
11/20/2018
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
10.56
|
300
|
|
|
11/19/2018
|
+0.40 / +1.46%
|
28.00
|
28.00
|
26.45
|
27.80
|
27.61
|
10.56
|
1,340
|
|
|
11/16/2018
|
-1.00 / -3.52%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
10.41
|
210
|
|
|
11/15/2018
|
+0.75 / +2.71%
|
27.90
|
28.40
|
27.90
|
28.40
|
28.33
|
10.79
|
600
|
|
|
11/14/2018
|
-0.25 / -0.90%
|
26.30
|
27.80
|
26.25
|
27.65
|
26.62
|
10.51
|
5,860
|
|
|
11/13/2018
|
+1.30 / +4.89%
|
28.30
|
28.30
|
26.35
|
27.90
|
27.14
|
10.60
|
700
|
|
|
11/12/2018
|
-1.55 / -5.51%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
10.11
|
430
|
|
|
11/9/2018
|
-0.05 / -0.18%
|
28.80
|
28.80
|
26.55
|
28.15
|
27.40
|
10.70
|
2,190
|
|
|
11/8/2018
|
-0.10 / -0.35%
|
28.75
|
30.00
|
28.20
|
28.20
|
28.79
|
10.72
|
360
|
|
|
11/7/2018
|
-0.10 / -0.35%
|
28.40
|
28.40
|
26.65
|
28.30
|
27.78
|
10.75
|
180
|
|
|
11/6/2018
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
10.79
|
200
|
|
|
11/5/2018
|
0.00 / 0.00%
|
29.15
|
29.15
|
28.40
|
28.40
|
28.57
|
10.79
|
70
|
|
|
11/2/2018
|
+0.35 / +1.25%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
10.79
|
20
|
|
|
11/1/2018
|
0.00 / 0.00%
|
28.65
|
28.65
|
26.30
|
28.05
|
27.91
|
10.66
|
1,070
|
|
|
10/31/2018
|
+1.15 / +4.28%
|
27.45
|
28.45
|
27.45
|
28.05
|
27.98
|
10.66
|
1,680
|
|
|
10/30/2018
|
+0.90 / +3.46%
|
26.20
|
27.00
|
26.20
|
26.90
|
26.79
|
10.22
|
2,800
|
|
|
10/29/2018
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.95
|
26.00
|
25.98
|
9.88
|
510
|
|
|
10/26/2018
|
+0.40 / +1.56%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.88
|
510
|
|
|
10/25/2018
|
-1.30 / -4.83%
|
26.60
|
26.70
|
25.60
|
25.60
|
26.13
|
9.73
|
600
|
|
|
10/24/2018
|
+0.55 / +2.09%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
10.22
|
2,000
|
|
|
10/23/2018
|
+0.85 / +3.33%
|
26.60
|
26.60
|
25.50
|
26.35
|
25.97
|
10.01
|
1,540
|
|
|
10/22/2018
|
-0.65 / -2.49%
|
26.60
|
26.60
|
24.75
|
25.50
|
25.40
|
9.69
|
1,890
|
|
|
10/19/2018
|
+0.15 / +0.58%
|
24.20
|
26.50
|
24.20
|
26.15
|
25.26
|
9.94
|
600
|
|
|