|
Closing price on 2/9/2018
|
|
| Open |
28.55 |
| High |
29.85 |
| Low |
28.55 |
| Volume |
150 |
| Split-adjusted Price |
10.82 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.90 / -3.01%
|
28.55
|
29.85
|
28.55
|
29.00
|
28.99
|
10.82
|
150
|
|
|
2/8/2018
|
-0.10 / -0.33%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.01
|
11.16
|
50,020
|
|
|
2/7/2018
|
+0.05 / +0.17%
|
30.50
|
30.90
|
28.55
|
30.00
|
29.13
|
11.19
|
5,150
|
|
|
2/6/2018
|
-0.85 / -2.76%
|
28.65
|
30.70
|
28.65
|
29.95
|
28.67
|
11.18
|
11,510
|
|
|
2/5/2018
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
11.49
|
60
|
|
|
2/2/2018
|
+1.50 / +5.17%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.38
|
11.38
|
1,080
|
|
|
2/1/2018
|
-1.00 / -3.33%
|
30.90
|
30.90
|
29.00
|
29.00
|
29.05
|
10.82
|
4,200
|
|
|
1/31/2018
|
+0.20 / +0.67%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.13
|
11.19
|
3,120
|
|
|
1/30/2018
|
-0.20 / -0.67%
|
29.00
|
30.00
|
29.00
|
29.80
|
29.22
|
11.12
|
13,760
|
|
|
1/29/2018
|
+0.05 / +0.17%
|
30.50
|
30.90
|
30.00
|
30.00
|
30.35
|
11.19
|
5,140
|
|
|
1/26/2018
|
-0.05 / -0.17%
|
29.00
|
29.95
|
29.00
|
29.95
|
29.48
|
11.18
|
7,220
|
|
|
1/25/2018
|
-0.45 / -1.48%
|
29.00
|
30.45
|
29.00
|
30.00
|
29.84
|
11.19
|
5,530
|
|
|
1/22/2018
|
+0.45 / +1.50%
|
30.45
|
30.45
|
30.45
|
30.45
|
30.45
|
11.36
|
10
|
|
|
1/19/2018
|
+0.50 / +1.69%
|
30.00
|
30.00
|
29.75
|
30.00
|
29.94
|
11.19
|
5,110
|
|
|
1/18/2018
|
+0.50 / +1.72%
|
29.65
|
29.65
|
29.00
|
29.50
|
29.40
|
11.01
|
7,040
|
|
|
1/17/2018
|
-0.50 / -1.69%
|
29.95
|
29.95
|
29.00
|
29.00
|
29.22
|
10.82
|
17,900
|
|
|
1/16/2018
|
-0.45 / -1.50%
|
30.30
|
32.00
|
29.00
|
29.50
|
29.17
|
11.01
|
3,600
|
|
|
1/15/2018
|
+0.05 / +0.17%
|
29.50
|
29.95
|
29.45
|
29.95
|
29.58
|
11.18
|
5,510
|
|
|
1/12/2018
|
0.00 / 0.00%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.28
|
11.16
|
12,160
|
|
|
1/11/2018
|
+0.60 / +2.05%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.32
|
11.16
|
6,720
|
|
|
1/10/2018
|
+0.30 / +1.03%
|
28.50
|
29.50
|
28.40
|
29.30
|
28.75
|
10.93
|
12,730
|
|
|
1/9/2018
|
-0.60 / -2.03%
|
28.50
|
29.50
|
28.50
|
29.00
|
28.51
|
10.82
|
9,820
|
|
|
1/8/2018
|
+0.80 / +2.78%
|
29.60
|
29.90
|
28.50
|
29.60
|
28.72
|
11.05
|
4,840
|
|
|
1/5/2018
|
+0.40 / +1.41%
|
29.30
|
29.30
|
28.50
|
28.80
|
28.77
|
10.75
|
11,540
|
|
|
1/4/2018
|
+0.25 / +0.89%
|
28.50
|
28.60
|
28.40
|
28.40
|
28.49
|
10.60
|
11,970
|
|
|
1/3/2018
|
-1.65 / -5.54%
|
29.45
|
29.45
|
28.15
|
28.15
|
28.33
|
10.50
|
600
|
|
|
1/2/2018
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
11.12
|
430
|
|
|
12/29/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
11.01
|
110
|
|
|
12/28/2017
|
-0.40 / -1.34%
|
28.00
|
29.50
|
28.00
|
29.50
|
28.83
|
11.01
|
1,110
|
|
|
12/27/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
11.16
|
100
|
|
|