|
Closing price on 12/19/2014
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
26.20 |
| Volume |
32,750 |
| Split-adjusted Price |
8.61 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
-0.30 / -1.12%
|
27.50
|
27.50
|
26.20
|
26.50
|
26.50
|
8.61
|
32,750
|
|
|
12/18/2014
|
+0.80 / +3.08%
|
26.30
|
27.20
|
26.30
|
26.80
|
26.80
|
8.71
|
3,910
|
|
|
12/17/2014
|
-1.60 / -5.80%
|
27.90
|
27.90
|
25.80
|
26.00
|
26.00
|
8.45
|
33,560
|
|
|
12/16/2014
|
-0.90 / -3.16%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.60
|
8.97
|
41,050
|
|
|
12/15/2014
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.00
|
28.50
|
28.50
|
9.26
|
30,440
|
|
|
12/12/2014
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.30
|
28.70
|
28.70
|
9.32
|
3,570
|
|
|
12/11/2014
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.30
|
28.70
|
28.70
|
9.32
|
7,820
|
|
|
12/10/2014
|
+0.70 / +2.49%
|
28.10
|
29.50
|
28.00
|
28.80
|
28.80
|
9.36
|
59,190
|
|
|
12/9/2014
|
-0.90 / -3.10%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
9.13
|
54,040
|
|
|
12/8/2014
|
-0.70 / -2.36%
|
29.50
|
29.50
|
28.80
|
29.00
|
29.00
|
9.42
|
39,630
|
|
|
12/5/2014
|
-0.10 / -0.34%
|
29.80
|
29.90
|
29.50
|
29.70
|
29.70
|
9.65
|
30,360
|
|
|
12/4/2014
|
+0.80 / +2.76%
|
29.00
|
30.30
|
29.00
|
29.80
|
29.80
|
9.68
|
124,440
|
|
|
12/3/2014
|
+0.30 / +1.05%
|
28.70
|
29.50
|
28.60
|
29.00
|
29.00
|
9.42
|
98,010
|
|
|
12/2/2014
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.50
|
28.70
|
28.70
|
9.32
|
26,000
|
|
|
12/1/2014
|
0.00 / 0.00%
|
28.10
|
28.90
|
28.00
|
28.60
|
28.60
|
9.29
|
21,390
|
|
|
11/28/2014
|
+0.20 / +0.70%
|
28.40
|
28.90
|
28.10
|
28.60
|
28.60
|
9.29
|
13,110
|
|
|
11/27/2014
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.40
|
28.40
|
9.23
|
20,440
|
|
|
11/26/2014
|
-0.10 / -0.35%
|
28.60
|
28.60
|
27.90
|
28.40
|
28.40
|
9.23
|
26,320
|
|
|
11/25/2014
|
0.00 / 0.00%
|
28.50
|
29.50
|
28.30
|
28.50
|
28.50
|
9.26
|
19,150
|
|
|
11/24/2014
|
-0.80 / -2.73%
|
29.20
|
29.20
|
28.40
|
28.50
|
28.50
|
9.26
|
42,410
|
|
|
11/21/2014
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.30
|
9.52
|
25,090
|
|
|
11/20/2014
|
-0.10 / -0.34%
|
29.30
|
29.70
|
29.30
|
29.50
|
29.50
|
9.58
|
37,670
|
|
|
11/19/2014
|
-1.80 / -5.73%
|
29.80
|
30.50
|
29.30
|
29.60
|
29.60
|
9.62
|
109,340
|
|
|
11/18/2014
|
-0.40 / -1.26%
|
31.80
|
31.90
|
31.40
|
31.40
|
31.40
|
9.55
|
139,400
|
|
|
11/17/2014
|
+0.20 / +0.63%
|
32.00
|
32.30
|
31.60
|
31.80
|
31.80
|
9.67
|
51,860
|
|
|
11/14/2014
|
-0.40 / -1.25%
|
31.80
|
32.00
|
31.40
|
31.60
|
31.60
|
9.61
|
25,720
|
|
|
11/13/2014
|
0.00 / 0.00%
|
31.60
|
32.50
|
30.80
|
32.00
|
32.00
|
9.73
|
130,790
|
|
|
11/12/2014
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.60
|
32.00
|
32.00
|
9.73
|
131,180
|
|
|
11/11/2014
|
-0.40 / -1.22%
|
32.90
|
32.90
|
32.50
|
32.50
|
32.50
|
9.89
|
66,630
|
|
|
11/10/2014
|
+0.70 / +2.17%
|
33.50
|
34.30
|
32.80
|
32.90
|
32.90
|
10.01
|
305,850
|
|
|