|
Closing price on 3/2/2018
|
|
| Open |
30.75 |
| High |
30.75 |
| Low |
29.80 |
| Volume |
610 |
| Split-adjusted Price |
11.12 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
0.00 / 0.00%
|
30.75
|
30.75
|
29.80
|
29.80
|
30.28
|
11.12
|
610
|
|
|
3/1/2018
|
-0.10 / -0.33%
|
30.75
|
30.75
|
29.80
|
29.80
|
30.28
|
11.12
|
40
|
|
|
2/28/2018
|
+0.90 / +3.10%
|
29.00
|
30.00
|
29.00
|
29.90
|
29.07
|
11.16
|
5,710
|
|
|
2/27/2018
|
0.00 / 0.00%
|
30.10
|
30.80
|
29.00
|
29.00
|
29.09
|
10.82
|
1,650
|
|
|
2/26/2018
|
-0.80 / -2.68%
|
29.00
|
29.40
|
28.80
|
29.00
|
29.10
|
10.82
|
3,540
|
|
|
2/23/2018
|
+0.35 / +1.19%
|
29.90
|
29.90
|
28.55
|
29.80
|
29.54
|
11.12
|
60
|
|
|
2/22/2018
|
-0.35 / -1.17%
|
30.90
|
30.90
|
29.45
|
29.45
|
30.18
|
10.99
|
40
|
|
|
2/21/2018
|
-0.20 / -0.67%
|
29.10
|
29.80
|
29.00
|
29.80
|
29.46
|
11.12
|
1,120
|
|
|
2/13/2018
|
-0.40 / -1.32%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.43
|
11.19
|
690
|
|
|
2/12/2018
|
+1.40 / +4.83%
|
29.85
|
30.80
|
29.85
|
30.40
|
30.23
|
11.34
|
430
|
|
|
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
|
|
|