|
Closing price on 2/3/2016
|
|
| Open |
29.60 |
| High |
30.90 |
| Low |
29.60 |
| Volume |
7,680 |
| Split-adjusted Price |
9.62 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
-0.40 / -1.33%
|
29.60
|
30.90
|
29.60
|
29.60
|
29.93
|
9.62
|
7,680
|
|
|
2/2/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
9.75
|
20
|
|
|
2/1/2016
|
-2.00 / -6.25%
|
32.40
|
32.40
|
29.80
|
30.00
|
30.28
|
9.75
|
2,180
|
|
|
1/29/2016
|
+1.30 / +4.23%
|
29.50
|
32.00
|
29.50
|
32.00
|
31.94
|
10.40
|
2,590
|
|
|
1/28/2016
|
+0.60 / +1.99%
|
31.00
|
31.00
|
29.70
|
30.70
|
30.11
|
9.97
|
80
|
|
|
1/27/2016
|
+0.10 / +0.33%
|
30.90
|
31.00
|
29.60
|
30.10
|
29.88
|
9.78
|
4,750
|
|
|
1/26/2016
|
-1.00 / -3.23%
|
31.00
|
32.00
|
29.60
|
30.00
|
29.81
|
9.75
|
10,980
|
|
|
1/25/2016
|
+0.70 / +2.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.07
|
30
|
|
|
1/22/2016
|
0.00 / 0.00%
|
30.30
|
30.30
|
28.20
|
30.30
|
29.20
|
9.84
|
12,480
|
|
|
1/21/2016
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.00
|
30.30
|
30.02
|
9.84
|
7,420
|
|
|
1/20/2016
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.10
|
30.30
|
30.16
|
9.84
|
4,510
|
|
|
1/19/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.20
|
9.91
|
6,110
|
|
|
1/18/2016
|
-0.40 / -1.29%
|
30.80
|
31.30
|
30.10
|
30.50
|
30.12
|
9.91
|
6,890
|
|
|
1/15/2016
|
+0.10 / +0.32%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.56
|
10.04
|
1,120
|
|
|
1/14/2016
|
-0.10 / -0.32%
|
30.90
|
31.50
|
30.80
|
30.80
|
30.80
|
10.01
|
6,260
|
|
|
1/13/2016
|
+0.20 / +0.65%
|
31.70
|
32.00
|
30.90
|
30.90
|
31.30
|
10.04
|
1,150
|
|
|
1/12/2016
|
-1.10 / -3.46%
|
31.50
|
31.90
|
30.70
|
30.70
|
30.85
|
9.97
|
9,010
|
|
|
1/11/2016
|
-0.10 / -0.31%
|
31.50
|
31.80
|
31.00
|
31.80
|
31.37
|
10.33
|
510
|
|
|
1/8/2016
|
-0.20 / -0.62%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.70
|
10.36
|
1,000
|
|
|
1/7/2016
|
+0.20 / +0.63%
|
32.90
|
32.90
|
31.50
|
32.10
|
31.51
|
10.43
|
2,380
|
|
|
1/6/2016
|
0.00 / 0.00%
|
31.40
|
31.90
|
31.40
|
31.90
|
31.53
|
10.36
|
3,520
|
|
|
1/5/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
10.36
|
6,850
|
|
|
1/4/2016
|
0.00 / 0.00%
|
32.00
|
32.80
|
31.90
|
31.90
|
31.94
|
10.36
|
10,410
|
|
|
12/31/2015
|
-0.10 / -0.31%
|
32.50
|
32.90
|
31.90
|
31.90
|
32.00
|
10.36
|
18,690
|
|
|
12/30/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
32.00
|
31.97
|
10.40
|
71,090
|
|
|
12/29/2015
|
-0.80 / -2.44%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.12
|
10.40
|
3,860
|
|
|
12/28/2015
|
-0.20 / -0.61%
|
32.00
|
33.00
|
32.00
|
32.80
|
32.03
|
10.66
|
8,210
|
|
|
12/25/2015
|
-0.30 / -0.90%
|
32.10
|
33.00
|
32.00
|
33.00
|
32.19
|
10.72
|
10,220
|
|
|
12/24/2015
|
+1.30 / +4.06%
|
32.00
|
33.30
|
32.00
|
33.30
|
32.50
|
10.82
|
800
|
|
|
12/23/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
10.40
|
35,740
|
|
|