|
Closing price on 4/16/2019
|
|
| Open |
27.50 |
| High |
27.70 |
| Low |
27.50 |
| Volume |
160 |
| Split-adjusted Price |
10.53 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2019
|
+0.20 / +0.73%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.60
|
10.53
|
160
|
|
|
4/12/2019
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
10.45
|
690
|
|
|
4/11/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
10.45
|
100
|
|
|
4/10/2019
|
-1.00 / -3.51%
|
26.95
|
27.50
|
26.90
|
27.50
|
27.14
|
10.45
|
700
|
|
|
4/9/2019
|
+1.00 / +3.64%
|
27.70
|
28.50
|
27.70
|
28.50
|
28.10
|
10.83
|
590
|
|
|
4/8/2019
|
+0.30 / +1.10%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
10.45
|
210
|
|
|
4/5/2019
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
10.34
|
40
|
|
|
4/4/2019
|
+0.40 / +1.49%
|
27.00
|
27.20
|
26.80
|
27.20
|
27.05
|
10.34
|
540
|
|
|
4/3/2019
|
-0.15 / -0.56%
|
26.95
|
27.00
|
26.80
|
26.80
|
26.91
|
10.18
|
18,020
|
|
|
4/2/2019
|
+0.15 / +0.56%
|
27.50
|
27.75
|
26.95
|
26.95
|
27.29
|
10.24
|
160
|
|
|
4/1/2019
|
-0.45 / -1.65%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.18
|
10
|
|
|
3/29/2019
|
-0.15 / -0.55%
|
26.90
|
27.25
|
26.90
|
27.25
|
27.08
|
10.35
|
2,530
|
|
|
3/28/2019
|
-0.05 / -0.18%
|
26.80
|
27.40
|
26.00
|
27.40
|
26.50
|
10.41
|
5,660
|
|
|
3/27/2019
|
+0.35 / +1.29%
|
27.45
|
27.45
|
27.45
|
27.45
|
27.45
|
10.43
|
430
|
|
|
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
|
|
|