|
Closing price on 7/8/2015
|
|
| Open |
26.20 |
| High |
26.70 |
| Low |
26.10 |
| Volume |
31,260 |
| Split-adjusted Price |
8.54 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2015
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.90
|
25.20
|
24.92
|
8.19
|
6,260
|
|
|
6/18/2015
|
-0.40 / -1.57%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.27
|
8.12
|
8,430
|
|
|
6/17/2015
|
-0.40 / -1.55%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.17
|
8.25
|
26,220
|
|
|
6/16/2015
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.40
|
25.80
|
25.62
|
8.38
|
10,810
|
|
|
6/15/2015
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.30
|
25.60
|
25.45
|
8.32
|
4,550
|
|
|
6/12/2015
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.30
|
25.60
|
25.53
|
8.32
|
41,030
|
|
|
6/11/2015
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.30
|
25.80
|
25.46
|
8.38
|
5,460
|
|
|
6/10/2015
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.30
|
25.50
|
25.32
|
8.28
|
39,450
|
|
|
6/9/2015
|
-0.60 / -2.31%
|
25.40
|
26.00
|
25.40
|
25.40
|
25.87
|
8.25
|
19,330
|
|
|
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
|
|
|