|
Closing price on 12/7/2015
|
|
| Open |
31.20 |
| High |
33.20 |
| Low |
31.20 |
| Volume |
34,680 |
| Split-adjusted Price |
10.56 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
+1.10 / +3.50%
|
31.20
|
33.20
|
31.20
|
32.50
|
32.38
|
10.56
|
34,680
|
|
|
12/4/2015
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.20
|
31.40
|
31.22
|
10.20
|
12,490
|
|
|
12/3/2015
|
+0.20 / +0.64%
|
31.10
|
31.30
|
31.10
|
31.30
|
31.12
|
10.17
|
7,680
|
|
|
12/2/2015
|
-0.10 / -0.32%
|
31.00
|
31.50
|
31.00
|
31.10
|
31.01
|
10.10
|
37,080
|
|
|
12/1/2015
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.20
|
31.00
|
10.14
|
16,030
|
|
|
11/30/2015
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.90
|
31.20
|
31.03
|
10.14
|
55,100
|
|
|
11/27/2015
|
+0.30 / +0.97%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.16
|
10.17
|
28,660
|
|
|
11/26/2015
|
0.00 / 0.00%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.08
|
10.07
|
18,810
|
|
|
11/25/2015
|
-0.40 / -1.27%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.08
|
10.07
|
14,030
|
|
|
11/24/2015
|
+0.20 / +0.64%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.08
|
10.20
|
30,660
|
|
|
11/23/2015
|
-0.20 / -0.64%
|
31.40
|
31.40
|
31.10
|
31.20
|
31.26
|
10.14
|
18,810
|
|
|
11/20/2015
|
+0.40 / +1.29%
|
31.00
|
31.60
|
31.00
|
31.40
|
31.08
|
10.20
|
15,700
|
|
|
11/19/2015
|
-0.80 / -2.52%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.02
|
10.07
|
38,520
|
|
|
11/18/2015
|
+0.80 / +2.58%
|
31.50
|
31.80
|
31.00
|
31.80
|
31.51
|
10.33
|
22,470
|
|
|
11/17/2015
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.18
|
10.07
|
40,480
|
|
|
11/16/2015
|
-0.30 / -0.96%
|
31.70
|
31.70
|
31.00
|
31.10
|
31.09
|
10.10
|
55,910
|
|
|
11/13/2015
|
+0.40 / +1.29%
|
31.30
|
32.00
|
31.20
|
31.40
|
31.41
|
10.20
|
26,930
|
|
|
11/12/2015
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.90
|
31.00
|
31.06
|
10.07
|
72,610
|
|
|
11/11/2015
|
-0.60 / -1.90%
|
31.00
|
31.30
|
30.60
|
30.90
|
30.85
|
10.04
|
85,450
|
|
|
11/10/2015
|
+0.40 / +1.29%
|
31.30
|
31.50
|
31.00
|
31.50
|
31.16
|
10.23
|
45,540
|
|
|
11/9/2015
|
+0.60 / +1.97%
|
31.50
|
31.70
|
30.80
|
31.10
|
31.18
|
10.10
|
43,130
|
|
|
11/6/2015
|
+0.30 / +0.99%
|
30.80
|
31.50
|
30.30
|
30.50
|
30.52
|
9.91
|
91,920
|
|
|
11/5/2015
|
+0.20 / +0.67%
|
30.00
|
30.90
|
30.00
|
30.20
|
30.19
|
9.81
|
44,550
|
|
|
11/4/2015
|
-1.50 / -4.76%
|
31.50
|
31.60
|
29.60
|
30.00
|
30.43
|
9.75
|
76,370
|
|
|
11/3/2015
|
+0.50 / +1.61%
|
31.70
|
31.80
|
30.50
|
31.50
|
31.16
|
10.23
|
39,800
|
|
|
11/2/2015
|
-2.20 / -6.63%
|
33.30
|
33.90
|
31.00
|
31.00
|
32.69
|
10.07
|
90,840
|
|
|
10/30/2015
|
-1.40 / -4.05%
|
34.60
|
34.60
|
33.20
|
33.20
|
33.95
|
10.79
|
85,430
|
|
|
10/29/2015
|
-0.40 / -1.14%
|
35.00
|
35.00
|
33.80
|
34.60
|
34.31
|
11.24
|
66,360
|
|
|
10/28/2015
|
+1.10 / +3.24%
|
33.90
|
36.00
|
33.90
|
35.00
|
35.31
|
11.37
|
135,410
|
|
|
10/27/2015
|
+2.20 / +6.94%
|
31.70
|
33.90
|
31.70
|
33.90
|
32.32
|
11.01
|
335,600
|
|
|