|
Closing price on 3/11/2019
|
|
| Open |
27.00 |
| High |
27.25 |
| Low |
27.00 |
| Volume |
15,030 |
| Split-adjusted Price |
10.35 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
-0.20 / -0.73%
|
27.00
|
27.25
|
27.00
|
27.25
|
27.15
|
10.35
|
15,030
|
|
|
3/8/2019
|
0.00 / 0.00%
|
27.45
|
27.45
|
27.45
|
27.45
|
27.45
|
10.43
|
100
|
|
|
3/7/2019
|
0.00 / 0.00%
|
27.70
|
28.75
|
27.00
|
27.45
|
27.16
|
10.43
|
5,450
|
|
|
3/6/2019
|
+0.65 / +2.43%
|
27.45
|
27.45
|
27.45
|
27.45
|
27.45
|
10.43
|
20
|
|
|
3/5/2019
|
-0.70 / -2.55%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.18
|
10
|
|
|
3/4/2019
|
0.00 / 0.00%
|
27.45
|
27.50
|
27.45
|
27.50
|
27.48
|
10.45
|
70
|
|
|
3/1/2019
|
-1.35 / -4.68%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
10.45
|
4,510
|
|
|
2/28/2019
|
+0.05 / +0.17%
|
28.65
|
29.00
|
28.65
|
28.85
|
28.79
|
10.96
|
350
|
|
|
2/27/2019
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
10.94
|
80
|
|
|
2/26/2019
|
-0.45 / -1.58%
|
27.65
|
28.00
|
27.50
|
28.00
|
27.56
|
10.64
|
1,270
|
|
|
2/25/2019
|
0.00 / 0.00%
|
28.10
|
28.45
|
28.00
|
28.45
|
28.25
|
10.81
|
330
|
|
|
2/22/2019
|
-0.35 / -1.22%
|
28.00
|
28.45
|
28.00
|
28.45
|
28.03
|
10.81
|
3,140
|
|
|
2/21/2019
|
-0.70 / -2.37%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.15
|
10.94
|
3,020
|
|
|
2/20/2019
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
11.21
|
1,600
|
|
|
2/19/2019
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
11.21
|
150
|
|
|
2/18/2019
|
+1.00 / +3.51%
|
28.50
|
29.50
|
28.50
|
29.50
|
28.80
|
11.21
|
3,820
|
|
|
2/15/2019
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.32
|
10.83
|
1,730
|
|
|
2/14/2019
|
+0.30 / +1.07%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.15
|
10.75
|
2,190
|
|
|
2/13/2019
|
-0.60 / -2.10%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
10.64
|
1,200
|
|
|
2/12/2019
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
10.87
|
50
|
|
|
2/11/2019
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
10.87
|
50
|
|
|
2/1/2019
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
10.87
|
50
|
|
|
1/31/2019
|
+0.60 / +2.14%
|
26.90
|
28.60
|
26.90
|
28.60
|
27.75
|
10.87
|
20
|
|
|
1/30/2019
|
+1.00 / +3.70%
|
27.80
|
28.50
|
27.80
|
28.00
|
28.06
|
10.64
|
1,390
|
|
|
1/29/2019
|
+0.55 / +2.08%
|
26.50
|
27.45
|
26.50
|
27.00
|
27.09
|
10.26
|
2,510
|
|
|
1/28/2019
|
-0.30 / -1.12%
|
26.45
|
26.45
|
26.45
|
26.45
|
26.45
|
10.05
|
300
|
|
|
1/25/2019
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.75
|
26.75
|
26.75
|
10.16
|
300
|
|
|
1/24/2019
|
+0.10 / +0.38%
|
26.95
|
27.40
|
25.55
|
26.75
|
27.03
|
10.16
|
370
|
|
|
1/23/2019
|
+0.65 / +2.50%
|
26.65
|
26.65
|
26.65
|
26.65
|
26.65
|
10.13
|
320
|
|
|
1/22/2019
|
+0.10 / +0.39%
|
26.65
|
26.80
|
26.00
|
26.00
|
26.19
|
9.88
|
420
|
|
|