|
Closing price on 3/26/2019
|
|
| Open |
26.90 |
| High |
27.45 |
| Low |
26.80 |
| Volume |
1,050 |
| Split-adjusted Price |
10.30 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
-0.85 / -3.04%
|
26.90
|
27.45
|
26.80
|
27.10
|
27.06
|
10.30
|
1,050
|
|
|
3/25/2019
|
0.00 / 0.00%
|
27.95
|
27.95
|
27.95
|
27.95
|
27.95
|
10.62
|
110
|
|
|
3/22/2019
|
0.00 / 0.00%
|
27.00
|
27.95
|
27.00
|
27.95
|
27.09
|
10.62
|
13,400
|
|
|
3/21/2019
|
+0.55 / +2.01%
|
26.90
|
27.95
|
26.90
|
27.95
|
26.97
|
10.62
|
8,120
|
|
|
3/20/2019
|
-0.55 / -1.97%
|
27.10
|
27.95
|
27.00
|
27.40
|
27.10
|
10.41
|
6,790
|
|
|
3/19/2019
|
+0.15 / +0.54%
|
27.10
|
27.95
|
27.00
|
27.95
|
27.23
|
10.62
|
2,130
|
|
|
3/18/2019
|
+0.70 / +2.58%
|
28.00
|
28.90
|
27.80
|
27.80
|
28.13
|
10.56
|
380
|
|
|
3/15/2019
|
-0.60 / -2.17%
|
27.70
|
28.00
|
27.00
|
27.10
|
27.34
|
10.30
|
2,890
|
|
|
3/14/2019
|
+0.30 / +1.09%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
10.53
|
380
|
|
|
3/13/2019
|
+0.45 / +1.67%
|
27.00
|
27.80
|
26.80
|
27.40
|
27.07
|
10.41
|
43,340
|
|
|
3/12/2019
|
-0.30 / -1.10%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
10.24
|
300
|
|
|
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
|
|
|