|
Closing price on 4/21/2016
|
|
| Open |
30.30 |
| High |
30.90 |
| Low |
30.30 |
| Volume |
470 |
| Split-adjusted Price |
10.04 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
+0.60 / +1.98%
|
30.30
|
30.90
|
30.30
|
30.90
|
30.60
|
10.04
|
470
|
|
|
4/20/2016
|
-0.20 / -0.66%
|
29.50
|
30.90
|
29.50
|
30.30
|
29.85
|
9.84
|
670
|
|
|
4/19/2016
|
+0.60 / +2.01%
|
29.90
|
31.00
|
29.90
|
30.50
|
29.90
|
9.91
|
7,320
|
|
|
4/15/2016
|
-0.20 / -0.66%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.93
|
9.71
|
9,090
|
|
|
4/14/2016
|
+0.40 / +1.35%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.03
|
9.78
|
3,330
|
|
|
4/13/2016
|
-0.30 / -1.00%
|
30.00
|
31.50
|
29.70
|
29.70
|
30.00
|
9.65
|
6,100
|
|
|
4/12/2016
|
0.00 / 0.00%
|
29.70
|
30.30
|
29.70
|
30.00
|
29.87
|
9.75
|
15,800
|
|
|
4/11/2016
|
+0.20 / +0.67%
|
29.70
|
30.60
|
29.70
|
30.00
|
29.85
|
9.75
|
14,240
|
|
|
4/8/2016
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.40
|
29.80
|
29.74
|
9.68
|
2,690
|
|
|
4/7/2016
|
+0.80 / +2.76%
|
30.40
|
30.40
|
29.00
|
29.80
|
29.12
|
9.68
|
4,190
|
|
|
4/6/2016
|
-0.80 / -2.68%
|
28.50
|
29.70
|
28.50
|
29.00
|
29.03
|
9.42
|
1,860
|
|
|
4/5/2016
|
0.00 / 0.00%
|
28.10
|
30.50
|
28.10
|
29.80
|
29.13
|
9.68
|
3,100
|
|
|
4/4/2016
|
+0.80 / +2.76%
|
29.00
|
30.80
|
28.20
|
29.80
|
28.51
|
9.68
|
23,820
|
|
|
4/1/2016
|
-0.50 / -1.69%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.18
|
9.42
|
7,660
|
|
|
3/31/2016
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.00
|
29.50
|
29.19
|
9.58
|
12,300
|
|
|
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
|
|
|