|
Closing price on 5/4/2015
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
27.10 |
| Volume |
28,740 |
| Split-adjusted Price |
9.00 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.40 / -1.42%
|
28.10
|
28.10
|
27.10
|
27.70
|
27.66
|
9.00
|
28,740
|
|
|
4/27/2015
|
+0.30 / +1.08%
|
27.90
|
28.50
|
27.50
|
28.10
|
27.86
|
9.13
|
23,190
|
|
|
4/24/2015
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.54
|
9.03
|
63,960
|
|
|
4/23/2015
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.50
|
27.70
|
27.64
|
9.00
|
14,940
|
|
|
4/22/2015
|
-0.30 / -1.07%
|
27.90
|
27.90
|
27.70
|
27.70
|
27.89
|
9.00
|
4,840
|
|
|
4/21/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.93
|
9.10
|
15,930
|
|
|
4/20/2015
|
-0.20 / -0.71%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.12
|
9.10
|
7,540
|
|
|
4/17/2015
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
9.16
|
8,270
|
|
|
4/16/2015
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.20
|
28.20
|
28.32
|
9.16
|
5,720
|
|
|
4/15/2015
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.10
|
28.20
|
28.15
|
9.16
|
13,890
|
|
|
4/14/2015
|
+0.10 / +0.36%
|
27.80
|
28.10
|
27.50
|
28.10
|
28.01
|
9.13
|
27,630
|
|
|
4/13/2015
|
-0.10 / -0.36%
|
28.40
|
28.40
|
27.80
|
28.00
|
27.88
|
9.10
|
8,680
|
|
|
4/10/2015
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.90
|
28.10
|
28.07
|
9.13
|
3,740
|
|
|
4/9/2015
|
+0.10 / +0.36%
|
28.30
|
28.30
|
27.60
|
28.10
|
27.80
|
9.13
|
15,360
|
|
|
4/8/2015
|
-0.40 / -1.41%
|
27.50
|
28.00
|
27.40
|
28.00
|
27.54
|
9.10
|
4,830
|
|
|
4/7/2015
|
+0.80 / +2.90%
|
28.40
|
28.40
|
27.60
|
28.40
|
27.73
|
9.23
|
223,390
|
|
|
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
|
|
|