|
Closing price on 6/8/2015
|
|
| Open |
25.90 |
| High |
26.40 |
| Low |
25.50 |
| Volume |
8,240 |
| Split-adjusted Price |
8.45 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.50
|
26.00
|
25.85
|
8.45
|
8,240
|
|
|
6/5/2015
|
+0.10 / +0.39%
|
25.80
|
26.40
|
25.80
|
25.90
|
25.97
|
8.41
|
2,550
|
|
|
6/4/2015
|
+0.50 / +1.98%
|
25.30
|
25.80
|
25.20
|
25.80
|
25.35
|
8.38
|
71,880
|
|
|
6/3/2015
|
+0.20 / +0.80%
|
25.10
|
25.30
|
25.00
|
25.30
|
25.04
|
8.22
|
5,750
|
|
|
6/2/2015
|
-1.30 / -4.92%
|
25.40
|
25.40
|
24.60
|
25.10
|
24.95
|
8.15
|
35,230
|
|
|
6/1/2015
|
-0.50 / -1.86%
|
26.70
|
26.70
|
25.50
|
26.40
|
25.64
|
8.58
|
5,890
|
|
|
5/29/2015
|
+0.90 / +3.46%
|
25.00
|
27.20
|
25.00
|
26.90
|
25.82
|
8.74
|
22,460
|
|
|
5/28/2015
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.63
|
8.45
|
16,690
|
|
|
5/27/2015
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
8.38
|
0
|
|
|
5/26/2015
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.63
|
8.38
|
37,890
|
|
|
5/25/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.56
|
8.45
|
22,610
|
|
|
5/22/2015
|
+0.60 / +2.36%
|
25.40
|
26.10
|
25.30
|
26.00
|
25.52
|
8.45
|
22,960
|
|
|
5/21/2015
|
-0.10 / -0.39%
|
25.30
|
26.30
|
25.30
|
25.40
|
25.45
|
8.25
|
22,400
|
|
|
5/20/2015
|
-1.00 / -3.77%
|
26.50
|
26.50
|
25.20
|
25.50
|
25.78
|
8.28
|
41,080
|
|
|
5/19/2015
|
+0.70 / +2.71%
|
27.30
|
27.30
|
26.00
|
26.50
|
26.27
|
8.61
|
3,350
|
|
|
5/18/2015
|
-0.40 / -1.53%
|
27.50
|
27.80
|
25.10
|
25.80
|
25.87
|
8.38
|
48,440
|
|
|
5/15/2015
|
-1.10 / -4.03%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.69
|
8.51
|
33,340
|
|
|
5/14/2015
|
-0.10 / -0.36%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.15
|
8.87
|
26,010
|
|
|
5/13/2015
|
-0.50 / -1.79%
|
27.10
|
27.50
|
27.00
|
27.40
|
27.09
|
8.90
|
6,460
|
|
|
5/12/2015
|
+0.40 / +1.45%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.68
|
9.06
|
7,160
|
|
|
5/11/2015
|
-0.40 / -1.43%
|
27.40
|
27.60
|
27.00
|
27.50
|
27.35
|
8.93
|
6,070
|
|
|
5/8/2015
|
+0.30 / +1.09%
|
27.40
|
27.90
|
27.40
|
27.90
|
27.49
|
9.06
|
4,910
|
|
|
5/7/2015
|
+0.20 / +0.73%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.45
|
8.97
|
7,930
|
|
|
5/6/2015
|
0.00 / 0.00%
|
27.40
|
28.30
|
27.00
|
27.40
|
27.24
|
8.90
|
14,170
|
|
|
5/5/2015
|
-0.30 / -1.08%
|
27.20
|
27.60
|
27.10
|
27.40
|
27.42
|
8.90
|
9,920
|
|
|
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
|
|
|