|
Closing price on 4/23/2018
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.35 |
| Volume |
6,270 |
| Split-adjusted Price |
10.63 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2018
|
+0.50 / +1.79%
|
29.00
|
29.00
|
27.35
|
28.50
|
28.07
|
10.63
|
6,270
|
|
|
4/20/2018
|
-0.40 / -1.41%
|
27.40
|
28.40
|
27.40
|
28.00
|
28.30
|
10.45
|
530
|
|
|
4/19/2018
|
-0.65 / -2.24%
|
28.45
|
28.45
|
28.00
|
28.40
|
28.16
|
10.60
|
1,030
|
|
|
4/18/2018
|
+1.05 / +3.75%
|
29.15
|
29.15
|
27.40
|
29.05
|
28.57
|
10.84
|
280
|
|
|
4/17/2018
|
-0.70 / -2.44%
|
28.05
|
28.65
|
28.00
|
28.00
|
28.18
|
10.45
|
4,230
|
|
|
4/16/2018
|
-0.25 / -0.86%
|
28.45
|
28.70
|
28.00
|
28.70
|
28.05
|
10.71
|
3,530
|
|
|
4/13/2018
|
+0.10 / +0.35%
|
28.15
|
28.95
|
27.05
|
28.95
|
28.19
|
10.80
|
4,540
|
|
|
4/12/2018
|
+0.50 / +1.76%
|
28.40
|
28.85
|
28.20
|
28.85
|
28.24
|
10.77
|
1,700
|
|
|
4/11/2018
|
-0.15 / -0.53%
|
28.00
|
28.40
|
27.00
|
28.35
|
27.51
|
10.58
|
2,690
|
|
|
4/10/2018
|
-0.80 / -2.73%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.30
|
10.63
|
1,500
|
|
|
4/9/2018
|
-0.05 / -0.17%
|
28.50
|
29.30
|
28.50
|
29.30
|
28.90
|
10.93
|
810
|
|
|
4/6/2018
|
-0.45 / -1.51%
|
28.40
|
29.60
|
28.40
|
29.35
|
28.69
|
10.95
|
1,220
|
|
|
4/5/2018
|
+0.80 / +2.76%
|
29.80
|
30.00
|
28.40
|
29.80
|
29.50
|
11.12
|
250
|
|
|
4/4/2018
|
0.00 / 0.00%
|
29.00
|
30.60
|
29.00
|
29.00
|
29.40
|
10.82
|
30
|
|
|
4/3/2018
|
-1.10 / -3.65%
|
29.00
|
30.80
|
29.00
|
29.00
|
29.45
|
10.82
|
2,010
|
|
|
4/2/2018
|
+1.95 / +6.93%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
11.23
|
20
|
|
|
3/30/2018
|
-1.50 / -5.06%
|
28.15
|
31.50
|
28.15
|
28.15
|
29.30
|
10.50
|
2,150
|
|
|
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
|
|
|