|
Closing price on 3/30/2016
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
29.30 |
| Volume |
3,070 |
| Split-adjusted Price |
9.58 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.30 / +1.03%
|
29.90
|
29.90
|
29.30
|
29.50
|
29.64
|
9.58
|
3,070
|
|
|
3/29/2016
|
-0.30 / -1.02%
|
28.10
|
29.20
|
28.10
|
29.20
|
28.65
|
9.49
|
60
|
|
|
3/28/2016
|
+0.90 / +3.15%
|
29.80
|
29.80
|
28.00
|
29.50
|
28.04
|
9.58
|
10,020
|
|
|
3/25/2016
|
+0.20 / +0.70%
|
28.30
|
28.60
|
28.20
|
28.60
|
28.24
|
9.29
|
5,240
|
|
|
3/24/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.40
|
28.40
|
28.70
|
9.23
|
7,860
|
|
|
3/23/2016
|
-1.00 / -3.40%
|
28.50
|
29.30
|
28.40
|
28.40
|
28.47
|
9.23
|
9,940
|
|
|
3/22/2016
|
+1.00 / +3.52%
|
29.50
|
29.50
|
28.40
|
29.40
|
28.43
|
9.55
|
5,100
|
|
|
3/21/2016
|
-0.60 / -2.07%
|
28.50
|
28.90
|
28.40
|
28.40
|
28.44
|
9.23
|
2,180
|
|
|
3/18/2016
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.75
|
9.42
|
390
|
|
|
3/17/2016
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.42
|
30
|
|
|
3/16/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.10
|
28.50
|
28.47
|
9.26
|
8,570
|
|
|
3/15/2016
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.84
|
9.26
|
9,190
|
|
|
3/14/2016
|
-0.10 / -0.34%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.03
|
9.42
|
3,390
|
|
|
3/11/2016
|
+0.40 / +1.39%
|
28.70
|
30.70
|
28.70
|
29.10
|
29.11
|
9.45
|
31,840
|
|
|
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
|
|
|