|
Closing price on 7/31/2015
|
|
| Open |
25.70 |
| High |
26.20 |
| Low |
25.50 |
| Volume |
11,820 |
| Split-adjusted Price |
8.51 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
-0.10 / -0.38%
|
25.70
|
26.20
|
25.50
|
26.20
|
25.63
|
8.51
|
11,820
|
|
|
7/30/2015
|
-0.10 / -0.38%
|
25.50
|
26.30
|
25.50
|
26.30
|
25.90
|
8.54
|
140
|
|
|
7/29/2015
|
+0.20 / +0.76%
|
26.20
|
26.80
|
25.80
|
26.40
|
26.16
|
8.58
|
1,720
|
|
|
7/28/2015
|
-0.30 / -1.13%
|
26.00
|
26.50
|
25.70
|
26.20
|
25.89
|
8.51
|
4,480
|
|
|
7/27/2015
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.00
|
26.50
|
26.14
|
8.61
|
3,060
|
|
|
7/24/2015
|
-0.10 / -0.38%
|
26.50
|
26.60
|
25.60
|
26.50
|
26.09
|
8.61
|
7,130
|
|
|
7/23/2015
|
-0.20 / -0.75%
|
26.00
|
26.80
|
25.40
|
26.60
|
26.49
|
8.64
|
6,720
|
|
|
7/22/2015
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.71
|
0
|
|
|
7/21/2015
|
0.00 / 0.00%
|
26.20
|
26.80
|
26.00
|
26.80
|
26.20
|
8.71
|
2,710
|
|
|
7/20/2015
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
8.71
|
30
|
|
|
7/17/2015
|
+0.10 / +0.37%
|
26.60
|
27.00
|
26.50
|
27.00
|
26.84
|
8.77
|
12,780
|
|
|
7/16/2015
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
8.74
|
1,740
|
|
|
7/15/2015
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.60
|
26.90
|
26.70
|
8.74
|
25,690
|
|
|
7/14/2015
|
-0.10 / -0.37%
|
26.90
|
27.50
|
26.50
|
26.70
|
26.77
|
8.67
|
20,580
|
|
|
7/13/2015
|
+0.10 / +0.37%
|
26.50
|
26.90
|
26.40
|
26.80
|
26.50
|
8.71
|
20,640
|
|
|
7/10/2015
|
+0.30 / +1.14%
|
26.20
|
26.70
|
26.10
|
26.70
|
26.47
|
8.67
|
32,470
|
|
|
7/9/2015
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.10
|
26.40
|
26.04
|
8.58
|
18,930
|
|
|
7/8/2015
|
+0.10 / +0.38%
|
26.20
|
26.70
|
26.10
|
26.30
|
26.23
|
8.54
|
31,260
|
|
|
7/7/2015
|
+0.40 / +1.55%
|
25.70
|
26.20
|
25.60
|
26.20
|
26.02
|
8.51
|
29,860
|
|
|
7/6/2015
|
-0.20 / -0.77%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.60
|
8.38
|
2,200
|
|
|
7/3/2015
|
+0.70 / +2.77%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.41
|
8.45
|
9,170
|
|
|
7/2/2015
|
-0.40 / -1.56%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.51
|
8.22
|
3,410
|
|
|
7/1/2015
|
-0.40 / -1.53%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.88
|
8.35
|
9,700
|
|
|
6/30/2015
|
+0.80 / +3.16%
|
25.20
|
26.50
|
25.20
|
26.10
|
25.91
|
8.48
|
122,870
|
|
|
6/29/2015
|
-0.10 / -0.39%
|
24.40
|
25.30
|
24.20
|
25.30
|
24.31
|
8.22
|
27,970
|
|
|
6/26/2015
|
+0.20 / +0.79%
|
25.30
|
26.00
|
25.20
|
25.40
|
25.47
|
8.25
|
23,240
|
|
|
6/25/2015
|
+0.20 / +0.80%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.08
|
8.19
|
15,110
|
|
|
6/24/2015
|
-0.40 / -1.57%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.20
|
8.12
|
5,000
|
|
|
6/23/2015
|
+0.20 / +0.79%
|
25.10
|
25.40
|
25.00
|
25.40
|
25.29
|
8.25
|
14,000
|
|
|
6/22/2015
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.20
|
25.06
|
8.19
|
7,980
|
|
|