|
Closing price on 3/10/2016
|
|
| Open |
29.00 |
| High |
29.10 |
| Low |
28.70 |
| Volume |
5,000 |
| Split-adjusted Price |
9.32 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
-0.30 / -1.03%
|
29.00
|
29.10
|
28.70
|
28.70
|
29.07
|
9.32
|
5,000
|
|
|
3/9/2016
|
+0.10 / +0.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.42
|
260
|
|
|
3/8/2016
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.92
|
9.39
|
8,300
|
|
|
3/7/2016
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
9.42
|
4,620
|
|
|
3/4/2016
|
-0.40 / -1.36%
|
28.90
|
29.10
|
28.80
|
29.10
|
29.01
|
9.45
|
4,240
|
|
|
3/3/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.01
|
9.58
|
8,230
|
|
|
3/2/2016
|
-0.50 / -1.67%
|
30.40
|
30.40
|
29.00
|
29.50
|
29.17
|
9.58
|
8,570
|
|
|
3/1/2016
|
-0.20 / -0.66%
|
29.20
|
30.00
|
29.20
|
30.00
|
29.33
|
9.75
|
5,490
|
|
|
2/29/2016
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.35
|
9.81
|
270
|
|
|
2/26/2016
|
+0.60 / +2.03%
|
29.10
|
30.10
|
29.10
|
30.10
|
29.56
|
9.78
|
8,660
|
|
|
2/25/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.58
|
90
|
|
|
2/24/2016
|
+0.30 / +1.03%
|
29.50
|
30.10
|
29.50
|
29.50
|
30.05
|
9.58
|
5,590
|
|
|
2/23/2016
|
-0.80 / -2.67%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.30
|
9.49
|
12,000
|
|
|
2/22/2016
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.20
|
30.00
|
29.28
|
9.75
|
3,210
|
|
|
2/19/2016
|
-0.60 / -1.95%
|
30.80
|
30.80
|
29.00
|
30.20
|
30.20
|
9.81
|
1,980
|
|
|
2/18/2016
|
-0.60 / -1.91%
|
29.60
|
31.10
|
29.30
|
30.80
|
29.36
|
10.01
|
13,760
|
|
|
2/17/2016
|
+0.40 / +1.29%
|
30.50
|
31.40
|
30.50
|
31.40
|
30.77
|
10.20
|
130
|
|
|
2/16/2016
|
+0.30 / +0.98%
|
30.70
|
31.00
|
29.70
|
31.00
|
30.61
|
10.07
|
980
|
|
|
2/15/2016
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
9.97
|
10
|
|
|
2/5/2016
|
+1.30 / +4.41%
|
30.70
|
31.00
|
29.00
|
30.80
|
29.12
|
10.01
|
11,950
|
|
|
2/4/2016
|
-0.10 / -0.34%
|
30.70
|
30.70
|
29.40
|
29.50
|
29.48
|
9.58
|
7,530
|
|
|
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
|
|
|