Closing price on 2/13/2015
|
|
Open |
29.30 |
High |
29.80 |
Low |
29.20 |
Volume |
33,680 |
Split-adjusted Price |
9.52 |
|
|
SFI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2015
|
+0.10 / +0.34%
|
29.30
|
29.80
|
29.20
|
29.30
|
29.30
|
9.52
|
33,680
|
|
2/12/2015
|
+0.50 / +1.74%
|
28.80
|
29.40
|
28.80
|
29.20
|
29.20
|
9.49
|
64,200
|
|
2/11/2015
|
+0.40 / +1.41%
|
28.30
|
28.70
|
28.30
|
28.70
|
28.70
|
9.32
|
31,040
|
|
2/10/2015
|
+0.70 / +2.54%
|
27.80
|
28.80
|
27.60
|
28.30
|
28.30
|
9.19
|
6,220
|
|
2/9/2015
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.50
|
27.60
|
27.60
|
8.97
|
24,470
|
|
2/6/2015
|
+0.20 / +0.72%
|
27.80
|
27.80
|
27.60
|
27.80
|
27.80
|
9.03
|
2,800
|
|
2/5/2015
|
-0.30 / -1.08%
|
27.60
|
27.90
|
27.60
|
27.60
|
27.60
|
8.97
|
10,200
|
|
2/4/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.40
|
27.90
|
27.90
|
9.06
|
69,830
|
|
2/3/2015
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.60
|
27.90
|
27.90
|
9.06
|
61,880
|
|
2/2/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.60
|
27.90
|
27.90
|
9.06
|
7,190
|
|
1/30/2015
|
-0.30 / -1.06%
|
28.10
|
28.20
|
27.90
|
27.90
|
27.90
|
9.06
|
9,460
|
|
1/29/2015
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.90
|
28.20
|
28.20
|
9.16
|
25,620
|
|
1/28/2015
|
-0.20 / -0.70%
|
28.00
|
28.40
|
28.00
|
28.20
|
28.20
|
9.16
|
15,240
|
|
1/27/2015
|
+0.40 / +1.43%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
9.23
|
14,930
|
|
1/26/2015
|
0.00 / 0.00%
|
27.80
|
28.50
|
27.60
|
28.00
|
28.00
|
9.10
|
47,150
|
|
1/23/2015
|
+0.40 / +1.45%
|
27.80
|
28.40
|
27.70
|
28.00
|
28.00
|
9.10
|
15,970
|
|
1/22/2015
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.50
|
27.60
|
27.60
|
8.97
|
7,520
|
|
1/21/2015
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
8.97
|
14,300
|
|
1/20/2015
|
0.00 / 0.00%
|
27.30
|
27.60
|
27.00
|
27.60
|
27.60
|
8.97
|
14,490
|
|
1/19/2015
|
+0.60 / +2.22%
|
28.00
|
28.00
|
27.00
|
27.60
|
27.60
|
8.97
|
34,860
|
|
1/16/2015
|
+0.10 / +0.37%
|
26.90
|
27.70
|
26.90
|
27.00
|
27.00
|
8.77
|
34,960
|
|
1/15/2015
|
0.00 / 0.00%
|
26.90
|
28.00
|
26.90
|
26.90
|
26.90
|
8.74
|
16,520
|
|
1/14/2015
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.80
|
26.90
|
26.90
|
8.74
|
45,030
|
|
1/13/2015
|
-0.30 / -1.10%
|
27.00
|
27.20
|
26.80
|
27.00
|
27.00
|
8.77
|
39,510
|
|
1/12/2015
|
-0.10 / -0.36%
|
28.00
|
28.30
|
27.20
|
27.30
|
27.30
|
8.87
|
12,640
|
|
1/9/2015
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.40
|
8.90
|
16,830
|
|
1/8/2015
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.40
|
27.70
|
27.70
|
9.00
|
17,720
|
|
1/7/2015
|
+0.80 / +2.94%
|
27.50
|
28.10
|
27.50
|
28.00
|
28.00
|
9.10
|
6,030
|
|
1/6/2015
|
+0.70 / +2.64%
|
25.30
|
27.20
|
25.30
|
27.20
|
27.20
|
8.84
|
69,220
|
|
1/5/2015
|
+0.10 / +0.38%
|
26.10
|
27.00
|
26.10
|
26.50
|
26.50
|
8.61
|
7,940
|
|
|