|
Closing price on 12/21/2017
|
|
| Open |
30.40 |
| High |
30.75 |
| Low |
29.00 |
| Volume |
220 |
| Split-adjusted Price |
10.63 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+0.50 / +1.72%
|
30.40
|
30.75
|
29.00
|
29.50
|
29.91
|
10.63
|
220
|
|
|
12/20/2017
|
+0.45 / +1.58%
|
28.95
|
29.95
|
28.80
|
29.00
|
28.85
|
10.45
|
1,040
|
|
|
12/19/2017
|
-0.45 / -1.55%
|
28.50
|
30.90
|
28.50
|
28.55
|
28.76
|
10.29
|
3,720
|
|
|
12/18/2017
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.50
|
29.00
|
28.79
|
10.45
|
7,710
|
|
|
12/15/2017
|
-0.95 / -3.07%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.19
|
10.82
|
1,850
|
|
|
12/14/2017
|
+1.60 / +5.45%
|
30.95
|
30.95
|
30.95
|
30.95
|
30.95
|
11.16
|
160
|
|
|
12/13/2017
|
-0.10 / -0.34%
|
28.50
|
29.35
|
28.50
|
29.35
|
28.93
|
10.58
|
1,930
|
|
|
12/12/2017
|
+0.90 / +3.15%
|
30.45
|
30.45
|
28.50
|
29.45
|
28.78
|
10.62
|
5,420
|
|
|
12/11/2017
|
-0.45 / -1.55%
|
29.45
|
29.45
|
28.55
|
28.55
|
29.00
|
10.29
|
320
|
|
|
12/8/2017
|
+0.10 / +0.35%
|
29.45
|
29.45
|
28.50
|
29.00
|
28.55
|
10.45
|
13,030
|
|
|
12/7/2017
|
0.00 / 0.00%
|
29.00
|
29.45
|
28.90
|
28.90
|
28.96
|
10.42
|
6,180
|
|
|
12/6/2017
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
10.42
|
600
|
|
|
12/5/2017
|
0.00 / 0.00%
|
29.45
|
29.45
|
28.25
|
29.00
|
29.04
|
10.45
|
320
|
|
|
12/4/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.45
|
29.00
|
28.79
|
10.45
|
19,280
|
|
|
12/1/2017
|
-1.00 / -3.33%
|
30.45
|
30.45
|
29.00
|
29.00
|
29.73
|
10.45
|
150
|
|
|
11/30/2017
|
+1.15 / +3.99%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.82
|
430
|
|
|
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
|
|
|