|
Closing price on 7/18/2018
|
|
| Open |
24.70 |
| High |
26.50 |
| Low |
24.70 |
| Volume |
1,150 |
| Split-adjusted Price |
10.07 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
0.00 / 0.00%
|
24.70
|
26.50
|
24.70
|
26.50
|
26.09
|
10.07
|
1,150
|
|
|
7/17/2018
|
+0.05 / +0.19%
|
26.35
|
26.50
|
26.35
|
26.50
|
26.49
|
10.07
|
24,010
|
|
|
7/16/2018
|
-0.05 / -0.19%
|
26.10
|
26.45
|
26.00
|
26.45
|
26.25
|
10.05
|
740
|
|
|
7/13/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
10.07
|
250
|
|
|
7/12/2018
|
+0.45 / +1.73%
|
26.45
|
26.50
|
26.45
|
26.50
|
26.48
|
10.07
|
5,070
|
|
|
7/11/2018
|
-0.95 / -3.52%
|
26.50
|
27.00
|
25.30
|
26.05
|
25.97
|
9.90
|
1,810
|
|
|
7/10/2018
|
-0.85 / -3.05%
|
27.00
|
27.75
|
27.00
|
27.00
|
27.19
|
10.26
|
540
|
|
|
7/9/2018
|
+0.55 / +2.01%
|
27.70
|
27.85
|
27.70
|
27.85
|
27.78
|
10.58
|
560
|
|
|
7/6/2018
|
-0.40 / -1.44%
|
27.65
|
27.80
|
27.30
|
27.30
|
27.51
|
10.37
|
890
|
|
|
7/5/2018
|
+0.25 / +0.91%
|
27.65
|
27.90
|
27.00
|
27.70
|
27.56
|
10.53
|
3,680
|
|
|
7/4/2018
|
-0.40 / -1.44%
|
27.90
|
27.90
|
27.00
|
27.45
|
27.56
|
10.43
|
2,570
|
|
|
7/3/2018
|
-1.15 / -3.97%
|
28.00
|
28.35
|
27.05
|
27.85
|
27.27
|
10.58
|
3,080
|
|
|
7/2/2018
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.02
|
10
|
|
|
6/29/2018
|
-0.50 / -1.72%
|
27.20
|
28.50
|
27.20
|
28.50
|
27.43
|
10.83
|
1,130
|
|
|
6/28/2018
|
0.00 / 0.00%
|
27.15
|
29.00
|
27.00
|
29.00
|
27.56
|
11.02
|
2,250
|
|
|
6/27/2018
|
+0.55 / +1.93%
|
28.50
|
29.00
|
28.45
|
29.00
|
28.74
|
11.02
|
960
|
|
|
6/26/2018
|
+1.45 / +5.37%
|
27.50
|
28.50
|
27.50
|
28.45
|
27.78
|
10.81
|
1,080
|
|
|
6/25/2018
|
+0.35 / +1.31%
|
28.50
|
28.50
|
27.00
|
27.00
|
27.75
|
10.26
|
20,010
|
|
|
6/22/2018
|
-1.85 / -6.49%
|
27.00
|
28.50
|
26.65
|
26.65
|
26.98
|
10.13
|
51,700
|
|
|
6/21/2018
|
+0.35 / +1.24%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.25
|
10.83
|
40
|
|
|
6/20/2018
|
+1.45 / +5.43%
|
28.50
|
28.50
|
27.00
|
28.15
|
27.27
|
10.70
|
330
|
|
|
6/19/2018
|
-1.80 / -6.32%
|
26.55
|
28.20
|
26.55
|
26.70
|
27.00
|
10.15
|
140
|
|
|
6/18/2018
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.83
|
500
|
|
|
6/15/2018
|
+1.15 / +4.20%
|
28.00
|
28.50
|
25.55
|
28.50
|
27.64
|
10.83
|
830
|
|
|
6/14/2018
|
+0.05 / +0.18%
|
27.45
|
28.45
|
25.85
|
27.35
|
27.54
|
10.39
|
690
|
|
|
6/13/2018
|
+0.30 / +1.11%
|
27.60
|
27.60
|
26.10
|
27.30
|
26.53
|
10.37
|
1,470
|
|
|
6/12/2018
|
0.00 / 0.00%
|
27.60
|
27.85
|
26.20
|
27.00
|
26.96
|
10.26
|
10,310
|
|
|
6/11/2018
|
-1.00 / -3.57%
|
28.80
|
28.80
|
27.00
|
27.00
|
27.04
|
10.26
|
11,130
|
|
|
6/8/2018
|
+1.00 / +3.70%
|
27.00
|
28.85
|
27.00
|
28.00
|
27.02
|
10.64
|
11,030
|
|
|
6/7/2018
|
-1.45 / -5.10%
|
27.05
|
29.00
|
27.00
|
27.00
|
27.36
|
10.26
|
24,780
|
|
|