|
Closing price on 8/14/2018
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
29.00 |
| Volume |
280 |
| Split-adjusted Price |
11.02 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.02
|
280
|
|
|
8/13/2018
|
+0.40 / +1.40%
|
29.00
|
29.00
|
26.65
|
29.00
|
28.41
|
11.02
|
60
|
|
|
8/10/2018
|
+1.55 / +5.73%
|
27.05
|
28.60
|
27.05
|
28.60
|
28.57
|
10.87
|
420
|
|
|
8/9/2018
|
-0.95 / -3.39%
|
29.10
|
29.30
|
26.15
|
27.05
|
27.81
|
10.28
|
6,580
|
|
|
8/8/2018
|
+0.40 / +1.45%
|
26.10
|
29.50
|
26.10
|
28.00
|
28.18
|
10.64
|
5,110
|
|
|
8/7/2018
|
-0.40 / -1.43%
|
27.95
|
28.95
|
27.60
|
27.60
|
27.91
|
10.49
|
860
|
|
|
8/6/2018
|
+0.70 / +2.56%
|
27.30
|
28.40
|
25.40
|
28.00
|
27.55
|
10.64
|
980
|
|
|
8/3/2018
|
-0.10 / -0.36%
|
25.95
|
27.75
|
25.95
|
27.30
|
26.26
|
10.37
|
1,980
|
|
|
8/2/2018
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
10.41
|
620
|
|
|
8/1/2018
|
+0.15 / +0.55%
|
27.35
|
27.40
|
27.35
|
27.40
|
27.38
|
10.41
|
510
|
|
|
7/31/2018
|
-0.75 / -2.68%
|
26.50
|
27.25
|
26.10
|
27.25
|
26.41
|
10.35
|
16,620
|
|
|
7/30/2018
|
+1.60 / +6.06%
|
26.20
|
28.00
|
26.00
|
28.00
|
26.36
|
10.64
|
15,780
|
|
|
7/27/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.05
|
26.40
|
26.09
|
10.03
|
230
|
|
|
7/26/2018
|
-0.60 / -2.22%
|
25.60
|
26.95
|
25.60
|
26.40
|
26.87
|
10.03
|
670
|
|
|
7/25/2018
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.75
|
10.26
|
580
|
|
|
7/24/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.26
|
400
|
|
|
7/23/2018
|
+1.45 / +5.68%
|
27.00
|
27.00
|
26.10
|
27.00
|
26.78
|
10.26
|
230
|
|
|
7/20/2018
|
+0.15 / +0.59%
|
26.50
|
26.50
|
25.55
|
25.55
|
26.03
|
9.71
|
1,020
|
|
|
7/19/2018
|
-1.10 / -4.15%
|
26.50
|
26.50
|
25.40
|
25.40
|
25.95
|
9.65
|
260
|
|
|
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
|
|
|