|
Closing price on 12/21/2018
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
26.20 |
| Volume |
890 |
| Split-adjusted Price |
9.96 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2018
|
-0.80 / -2.96%
|
27.40
|
27.40
|
26.20
|
26.20
|
26.80
|
9.96
|
890
|
|
|
12/20/2018
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.26
|
240
|
|
|
12/19/2018
|
-1.00 / -3.70%
|
28.00
|
28.00
|
26.00
|
26.00
|
26.27
|
9.88
|
3,350
|
|
|
12/18/2018
|
-0.90 / -3.23%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.26
|
30,000
|
|
|
12/17/2018
|
-0.40 / -1.41%
|
26.85
|
27.95
|
26.40
|
27.90
|
26.94
|
10.60
|
2,970
|
|
|
12/14/2018
|
+0.35 / +1.25%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
10.75
|
110
|
|
|
12/13/2018
|
-0.05 / -0.18%
|
27.00
|
27.95
|
27.00
|
27.95
|
27.22
|
10.62
|
1,690
|
|
|
12/12/2018
|
-0.30 / -1.06%
|
28.00
|
28.00
|
27.00
|
28.00
|
27.18
|
10.64
|
3,790
|
|
|
12/11/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
10.75
|
100
|
|
|
12/10/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
10.75
|
400
|
|
|
12/7/2018
|
0.00 / 0.00%
|
27.55
|
28.30
|
27.50
|
28.30
|
27.66
|
10.75
|
5,640
|
|
|
12/6/2018
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
10.75
|
450
|
|
|
12/5/2018
|
-0.20 / -0.70%
|
27.65
|
28.30
|
26.85
|
28.30
|
27.55
|
10.75
|
26,130
|
|
|
12/4/2018
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.83
|
500
|
|
|
12/3/2018
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.83
|
50
|
|
|
11/30/2018
|
+0.25 / +0.88%
|
27.05
|
28.50
|
27.00
|
28.50
|
27.51
|
10.83
|
6,870
|
|
|
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
|
|
|