|
Closing price on 3/29/2018
|
|
| Open |
29.00 |
| High |
29.65 |
| Low |
29.00 |
| Volume |
13,010 |
| Split-adjusted Price |
11.06 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
0.00 / 0.00%
|
29.00
|
29.65
|
29.00
|
29.65
|
29.33
|
11.06
|
13,010
|
|
|
3/28/2018
|
-0.25 / -0.84%
|
29.00
|
29.65
|
29.00
|
29.65
|
29.27
|
11.06
|
110
|
|
|
3/27/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.90
|
29.01
|
11.16
|
3,240
|
|
|
3/26/2018
|
+1.40 / +4.91%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
11.16
|
30
|
|
|
3/23/2018
|
-0.80 / -2.73%
|
29.90
|
29.90
|
28.50
|
28.50
|
29.20
|
10.63
|
60
|
|
|
3/22/2018
|
0.00 / 0.00%
|
29.20
|
29.80
|
29.15
|
29.30
|
29.17
|
10.93
|
2,400
|
|
|
3/21/2018
|
-0.20 / -0.68%
|
28.10
|
29.30
|
28.10
|
29.30
|
29.17
|
10.93
|
240
|
|
|
3/20/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
11.01
|
50
|
|
|
3/19/2018
|
-0.15 / -0.51%
|
27.85
|
29.55
|
27.85
|
29.50
|
28.69
|
11.01
|
360
|
|
|
3/16/2018
|
+0.45 / +1.54%
|
29.90
|
30.50
|
28.15
|
29.65
|
29.25
|
11.06
|
1,470
|
|
|
3/15/2018
|
+0.20 / +0.69%
|
30.40
|
30.65
|
28.20
|
29.20
|
28.97
|
10.90
|
8,250
|
|
|
3/14/2018
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.00
|
29.00
|
29.28
|
10.82
|
1,810
|
|
|
3/13/2018
|
-0.05 / -0.17%
|
29.70
|
29.70
|
28.00
|
29.00
|
28.74
|
10.82
|
2,610
|
|
|
3/12/2018
|
-0.85 / -2.84%
|
30.70
|
30.70
|
29.05
|
29.05
|
29.88
|
10.84
|
260
|
|
|
3/9/2018
|
0.00 / 0.00%
|
30.75
|
30.75
|
29.00
|
29.90
|
29.79
|
11.16
|
940
|
|
|
3/8/2018
|
-0.80 / -2.61%
|
28.65
|
30.00
|
28.65
|
29.90
|
29.09
|
11.16
|
1,100
|
|
|
3/7/2018
|
+0.70 / +2.33%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
11.46
|
110
|
|
|
3/6/2018
|
+0.10 / +0.33%
|
30.75
|
30.75
|
28.90
|
30.00
|
29.41
|
11.19
|
170
|
|
|
3/5/2018
|
+0.10 / +0.34%
|
30.80
|
30.80
|
29.90
|
29.90
|
30.35
|
11.16
|
40
|
|
|
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
|
|
|