|
Closing price on 4/6/2015
|
|
| Open |
27.50 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
150 |
| Split-adjusted Price |
8.97 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
-0.60 / -2.13%
|
27.50
|
28.20
|
27.50
|
27.60
|
27.70
|
8.97
|
150
|
|
|
4/3/2015
|
-0.10 / -0.35%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.18
|
9.16
|
3,550
|
|
|
4/2/2015
|
-0.20 / -0.70%
|
27.90
|
28.30
|
27.00
|
28.30
|
27.43
|
9.19
|
16,330
|
|
|
4/1/2015
|
+0.20 / +0.71%
|
26.60
|
28.50
|
26.60
|
28.50
|
27.55
|
9.26
|
140
|
|
|
3/31/2015
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.40
|
9.19
|
1,780
|
|
|
3/30/2015
|
+0.60 / +2.15%
|
29.70
|
29.70
|
27.90
|
28.50
|
29.42
|
9.26
|
45,170
|
|
|
3/27/2015
|
+0.30 / +1.09%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.78
|
9.06
|
180
|
|
|
3/26/2015
|
-0.30 / -1.08%
|
27.60
|
27.70
|
27.60
|
27.60
|
27.67
|
8.97
|
7,010
|
|
|
3/25/2015
|
+0.60 / +2.20%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.68
|
9.06
|
8,490
|
|
|
3/24/2015
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.40
|
8.87
|
13,760
|
|
|
3/23/2015
|
-0.40 / -1.43%
|
27.90
|
28.50
|
27.60
|
27.60
|
28.05
|
8.97
|
15,900
|
|
|
3/20/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.10
|
2,000
|
|
|
3/19/2015
|
-0.20 / -0.71%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.00
|
9.10
|
11,320
|
|
|
3/18/2015
|
+0.20 / +0.71%
|
28.80
|
28.80
|
27.90
|
28.20
|
28.20
|
9.16
|
20,060
|
|
|
3/17/2015
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
28.00
|
28.00
|
9.10
|
9,210
|
|
|
3/16/2015
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.80
|
28.00
|
28.00
|
9.10
|
4,120
|
|
|
3/13/2015
|
+0.60 / +2.19%
|
27.50
|
28.50
|
27.50
|
28.00
|
28.00
|
9.10
|
2,460
|
|
|
3/12/2015
|
-0.20 / -0.72%
|
27.60
|
27.90
|
27.40
|
27.40
|
27.40
|
8.90
|
7,760
|
|
|
3/11/2015
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.50
|
27.60
|
27.60
|
8.97
|
18,140
|
|
|
3/10/2015
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.80
|
28.00
|
28.00
|
9.10
|
8,620
|
|
|
3/9/2015
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.00
|
28.20
|
28.20
|
9.16
|
16,670
|
|
|
3/6/2015
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.30
|
9.19
|
6,940
|
|
|
3/5/2015
|
-0.60 / -2.08%
|
28.70
|
28.80
|
28.30
|
28.30
|
28.30
|
9.19
|
20,790
|
|
|
3/4/2015
|
-0.30 / -1.03%
|
29.40
|
29.40
|
28.10
|
28.90
|
28.90
|
9.39
|
16,300
|
|
|
3/3/2015
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.10
|
29.20
|
29.20
|
9.49
|
7,910
|
|
|
3/2/2015
|
-0.30 / -1.02%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
9.49
|
6,080
|
|
|
2/27/2015
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.20
|
29.50
|
29.50
|
9.58
|
12,000
|
|
|
2/26/2015
|
+0.50 / +1.71%
|
29.30
|
29.70
|
29.20
|
29.70
|
29.70
|
9.65
|
39,100
|
|
|
2/25/2015
|
+0.20 / +0.69%
|
28.50
|
29.30
|
28.50
|
29.20
|
29.20
|
9.49
|
21,010
|
|
|
2/24/2015
|
-0.30 / -1.02%
|
28.50
|
29.40
|
27.50
|
29.00
|
29.00
|
9.42
|
13,260
|
|
|