|
Closing price on 5/18/2018
|
|
| Open |
27.00 |
| High |
27.20 |
| Low |
26.75 |
| Volume |
310 |
| Split-adjusted Price |
10.08 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
-0.70 / -2.53%
|
27.00
|
27.20
|
26.75
|
27.00
|
26.99
|
10.08
|
310
|
|
|
5/17/2018
|
+0.20 / +0.73%
|
25.60
|
27.70
|
25.60
|
27.70
|
27.27
|
10.34
|
220
|
|
|
5/16/2018
|
+1.40 / +5.36%
|
27.45
|
27.50
|
25.60
|
27.50
|
27.08
|
10.26
|
3,250
|
|
|
5/15/2018
|
-1.10 / -4.04%
|
29.00
|
29.00
|
26.10
|
26.10
|
26.13
|
9.74
|
9,950
|
|
|
5/14/2018
|
-1.75 / -6.04%
|
28.00
|
28.50
|
27.20
|
27.20
|
27.73
|
10.15
|
1,180
|
|
|
5/11/2018
|
-0.55 / -1.86%
|
27.55
|
28.95
|
27.55
|
28.95
|
28.25
|
10.80
|
190
|
|
|
5/10/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
11.01
|
0
|
|
|
5/9/2018
|
+1.00 / +3.51%
|
28.65
|
29.50
|
28.65
|
29.50
|
29.08
|
11.01
|
350
|
|
|
5/8/2018
|
-0.35 / -1.21%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.25
|
10.63
|
610
|
|
|
5/7/2018
|
+0.50 / +1.76%
|
28.40
|
28.85
|
28.40
|
28.85
|
28.71
|
10.77
|
2,090
|
|
|
5/4/2018
|
+0.25 / +0.89%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
10.58
|
20
|
|
|
5/3/2018
|
-0.40 / -1.40%
|
28.45
|
28.45
|
27.00
|
28.10
|
27.36
|
10.49
|
2,120
|
|
|
5/2/2018
|
-0.35 / -1.21%
|
29.90
|
30.50
|
27.00
|
28.50
|
28.98
|
10.63
|
2,080
|
|
|
4/27/2018
|
0.00 / 0.00%
|
26.85
|
28.85
|
26.85
|
28.85
|
27.54
|
10.77
|
690
|
|
|
4/26/2018
|
-0.05 / -0.17%
|
28.90
|
28.90
|
27.15
|
28.85
|
28.57
|
10.77
|
700
|
|
|
4/24/2018
|
+0.40 / +1.40%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
10.78
|
110
|
|
|
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
|
|
|