|
Closing price on 7/6/2016
|
|
| Open |
28.40 |
| High |
28.40 |
| Low |
27.00 |
| Volume |
16,320 |
| Split-adjusted Price |
9.25 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
-1.40 / -4.93%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.02
|
9.25
|
16,320
|
|
|
7/5/2016
|
-0.10 / -0.35%
|
28.30
|
28.50
|
26.80
|
28.40
|
27.66
|
9.73
|
13,340
|
|
|
7/4/2016
|
+0.50 / +1.79%
|
28.50
|
29.00
|
28.30
|
28.50
|
28.57
|
9.77
|
2,710
|
|
|
7/1/2016
|
+1.60 / +6.06%
|
27.70
|
28.10
|
27.40
|
28.00
|
27.76
|
9.60
|
46,110
|
|
|
6/30/2016
|
-1.00 / -3.65%
|
27.80
|
27.90
|
26.30
|
26.40
|
26.61
|
9.05
|
17,700
|
|
|
6/29/2016
|
+0.80 / +3.01%
|
27.70
|
27.80
|
26.30
|
27.40
|
26.54
|
9.39
|
18,350
|
|
|
6/28/2016
|
+0.60 / +2.31%
|
26.70
|
26.70
|
26.00
|
26.60
|
26.06
|
9.12
|
20,800
|
|
|
6/27/2016
|
-0.80 / -2.99%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.33
|
8.91
|
60,270
|
|
|
6/24/2016
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.80
|
26.80
|
26.87
|
9.18
|
24,610
|
|
|
6/23/2016
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.90
|
27.10
|
27.09
|
9.29
|
43,960
|
|
|
6/22/2016
|
+0.40 / +1.49%
|
27.00
|
27.30
|
26.80
|
27.20
|
27.07
|
9.32
|
16,710
|
|
|
6/21/2016
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.73
|
9.18
|
9,240
|
|
|
6/20/2016
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.60
|
26.80
|
26.60
|
9.18
|
16,090
|
|
|
6/17/2016
|
-0.30 / -1.11%
|
26.80
|
26.80
|
26.70
|
26.70
|
26.75
|
9.15
|
6,280
|
|
|
6/16/2016
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.60
|
27.00
|
26.86
|
9.25
|
4,170
|
|
|
6/15/2016
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
27.00
|
26.80
|
9.25
|
9,030
|
|
|
6/14/2016
|
-0.30 / -1.10%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.80
|
9.25
|
970
|
|
|
6/13/2016
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
9.36
|
10
|
|
|
6/10/2016
|
+0.20 / +0.74%
|
27.00
|
27.30
|
26.70
|
27.30
|
26.93
|
9.36
|
15,410
|
|
|
6/9/2016
|
-0.10 / -0.37%
|
27.20
|
27.30
|
26.80
|
27.10
|
27.15
|
9.29
|
8,840
|
|
|
6/8/2016
|
-0.10 / -0.37%
|
27.70
|
27.70
|
27.20
|
27.20
|
27.27
|
9.32
|
14,410
|
|
|
6/7/2016
|
+0.10 / +0.37%
|
27.90
|
28.80
|
27.20
|
27.30
|
27.35
|
9.36
|
7,970
|
|
|
6/6/2016
|
-0.50 / -1.81%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.21
|
9.32
|
7,240
|
|
|
6/3/2016
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.20
|
27.70
|
27.30
|
9.49
|
7,290
|
|
|
6/2/2016
|
-0.20 / -0.72%
|
27.50
|
27.70
|
26.60
|
27.70
|
27.25
|
9.49
|
10,240
|
|
|
6/1/2016
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.40
|
27.90
|
27.58
|
9.56
|
3,590
|
|
|
5/31/2016
|
-0.80 / -2.78%
|
28.70
|
28.70
|
27.50
|
28.00
|
27.87
|
9.60
|
7,930
|
|
|
5/30/2016
|
+0.20 / +0.70%
|
28.70
|
29.50
|
28.60
|
28.80
|
28.72
|
9.36
|
8,460
|
|
|
5/27/2016
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.60
|
28.60
|
28.65
|
9.29
|
5,330
|
|
|
5/26/2016
|
-0.20 / -0.69%
|
28.50
|
28.70
|
28.30
|
28.60
|
28.49
|
9.29
|
11,560
|
|
|