|
Closing price on 6/28/2017
|
|
| Open |
34.50 |
| High |
35.20 |
| Low |
31.00 |
| Volume |
23,030 |
| Split-adjusted Price |
12.08 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.50 / +1.52%
|
34.50
|
35.20
|
31.00
|
33.50
|
33.00
|
12.08
|
23,030
|
|
|
6/27/2017
|
-0.30 / -0.90%
|
31.10
|
33.00
|
31.10
|
33.00
|
31.88
|
11.90
|
20,690
|
|
|
6/26/2017
|
-0.05 / -0.15%
|
33.40
|
33.40
|
31.20
|
33.30
|
33.01
|
12.00
|
28,360
|
|
|
6/23/2017
|
+0.85 / +2.62%
|
33.65
|
33.65
|
32.50
|
33.35
|
33.06
|
12.02
|
24,960
|
|
|
6/22/2017
|
+0.80 / +2.52%
|
33.80
|
33.90
|
31.00
|
32.50
|
33.64
|
11.72
|
65,100
|
|
|
6/21/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
11.43
|
51,000
|
|
|
6/20/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
11.43
|
50,000
|
|
|
6/19/2017
|
+1.10 / +3.59%
|
31.00
|
31.70
|
30.50
|
31.70
|
31.04
|
11.43
|
72,100
|
|
|
6/16/2017
|
-0.15 / -0.49%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.39
|
11.03
|
51,810
|
|
|
6/15/2017
|
+0.75 / +2.50%
|
30.90
|
30.90
|
29.10
|
30.75
|
30.08
|
11.09
|
55,220
|
|
|
6/14/2017
|
-0.90 / -2.91%
|
30.90
|
31.20
|
30.00
|
30.00
|
30.33
|
10.82
|
60,320
|
|
|
6/13/2017
|
+0.90 / +3.00%
|
28.95
|
30.90
|
28.95
|
30.90
|
29.42
|
11.14
|
59,040
|
|
|
6/12/2017
|
-1.00 / -3.23%
|
31.00
|
31.00
|
29.00
|
30.00
|
29.16
|
10.82
|
4,870
|
|
|
6/9/2017
|
+0.50 / +1.64%
|
29.15
|
31.00
|
29.15
|
31.00
|
30.46
|
11.18
|
1,510
|
|
|
6/8/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
11.00
|
0
|
|
|
6/7/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.37
|
11.00
|
1,910
|
|
|
6/6/2017
|
-0.65 / -2.09%
|
29.05
|
31.15
|
29.05
|
30.50
|
29.96
|
11.00
|
2,270
|
|
|
6/5/2017
|
0.00 / 0.00%
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
11.23
|
1,320
|
|
|
6/2/2017
|
0.00 / 0.00%
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
11.23
|
500
|
|
|
6/1/2017
|
+0.25 / +0.81%
|
32.00
|
32.00
|
30.50
|
31.15
|
30.63
|
11.23
|
2,220
|
|
|
5/31/2017
|
+0.45 / +1.48%
|
32.00
|
32.00
|
30.30
|
30.90
|
30.61
|
11.14
|
8,820
|
|
|
5/30/2017
|
+0.15 / +0.50%
|
30.55
|
30.55
|
30.00
|
30.45
|
30.36
|
10.98
|
8,400
|
|
|
5/29/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
29.05
|
30.30
|
30.03
|
10.92
|
2,930
|
|
|
5/26/2017
|
+1.30 / +4.48%
|
29.00
|
30.30
|
29.00
|
30.30
|
29.85
|
10.92
|
670
|
|
|
5/25/2017
|
0.00 / 0.00%
|
30.00
|
30.80
|
29.00
|
29.00
|
29.69
|
10.45
|
13,270
|
|
|
5/24/2017
|
-1.00 / -3.33%
|
28.55
|
30.50
|
28.55
|
29.00
|
28.94
|
10.45
|
3,110
|
|
|
5/23/2017
|
-1.00 / -3.23%
|
30.40
|
30.40
|
29.35
|
30.00
|
30.04
|
10.82
|
390
|
|
|
5/22/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.50
|
31.00
|
30.24
|
11.18
|
6,580
|
|
|
5/19/2017
|
+1.00 / +3.33%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.88
|
11.18
|
300
|
|
|
5/18/2017
|
-0.30 / -0.99%
|
29.50
|
30.20
|
29.50
|
30.00
|
29.99
|
10.82
|
12,170
|
|
|