|
Closing price on 8/22/2016
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.20 |
| Volume |
3,800 |
| Split-adjusted Price |
10.83 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
+0.20 / +0.64%
|
31.80
|
31.80
|
31.20
|
31.60
|
31.32
|
10.83
|
3,800
|
|
|
8/19/2016
|
+0.10 / +0.32%
|
31.40
|
31.70
|
31.10
|
31.40
|
31.54
|
10.76
|
7,450
|
|
|
8/18/2016
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.30
|
31.32
|
10.73
|
6,450
|
|
|
8/17/2016
|
+0.40 / +1.29%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.11
|
10.76
|
7,780
|
|
|
8/16/2016
|
-0.10 / -0.32%
|
30.90
|
31.20
|
30.80
|
31.00
|
31.05
|
10.62
|
8,920
|
|
|
8/15/2016
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.60
|
31.10
|
31.00
|
10.66
|
19,550
|
|
|
8/12/2016
|
+0.40 / +1.29%
|
31.00
|
31.70
|
31.00
|
31.40
|
31.09
|
10.76
|
19,750
|
|
|
8/11/2016
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.10
|
10.62
|
20,320
|
|
|
8/10/2016
|
+0.50 / +1.64%
|
31.00
|
31.50
|
30.90
|
31.00
|
31.12
|
10.62
|
29,050
|
|
|
8/9/2016
|
+1.10 / +3.74%
|
30.00
|
30.90
|
29.50
|
30.50
|
30.40
|
10.45
|
17,070
|
|
|
8/8/2016
|
+0.10 / +0.34%
|
29.40
|
31.00
|
29.10
|
29.40
|
29.39
|
10.08
|
16,390
|
|
|
8/5/2016
|
-0.10 / -0.34%
|
29.00
|
29.50
|
29.00
|
29.30
|
29.25
|
10.04
|
22,190
|
|
|
8/4/2016
|
+1.10 / +3.89%
|
28.90
|
30.20
|
28.30
|
29.40
|
29.47
|
10.08
|
31,860
|
|
|
8/3/2016
|
+0.30 / +1.07%
|
28.10
|
29.20
|
28.10
|
28.30
|
28.57
|
9.70
|
12,040
|
|
|
8/2/2016
|
-0.40 / -1.41%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.05
|
9.60
|
15,010
|
|
|
8/1/2016
|
0.00 / 0.00%
|
28.00
|
28.60
|
28.00
|
28.40
|
28.25
|
9.73
|
9,540
|
|
|
7/29/2016
|
+0.40 / +1.43%
|
28.00
|
28.50
|
27.80
|
28.40
|
27.97
|
9.73
|
7,830
|
|
|
7/28/2016
|
-0.40 / -1.41%
|
28.40
|
29.50
|
28.00
|
28.00
|
28.48
|
9.60
|
4,470
|
|
|
7/27/2016
|
0.00 / 0.00%
|
28.20
|
29.20
|
27.80
|
28.40
|
28.04
|
9.73
|
12,090
|
|
|
7/26/2016
|
-0.50 / -1.73%
|
27.80
|
28.50
|
27.80
|
28.40
|
28.15
|
9.73
|
1,350
|
|
|
7/25/2016
|
+0.80 / +2.85%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
9.90
|
1,030
|
|
|
7/22/2016
|
-0.60 / -2.09%
|
28.10
|
28.60
|
28.00
|
28.10
|
28.05
|
9.63
|
7,700
|
|
|
7/21/2016
|
+0.20 / +0.70%
|
28.30
|
28.90
|
28.00
|
28.70
|
28.10
|
9.84
|
17,830
|
|
|
7/20/2016
|
-0.50 / -1.72%
|
28.30
|
29.00
|
28.10
|
28.50
|
28.21
|
9.77
|
11,060
|
|
|
7/19/2016
|
-0.40 / -1.36%
|
28.10
|
29.10
|
28.10
|
29.00
|
28.39
|
9.94
|
1,550
|
|
|
7/18/2016
|
+0.80 / +2.80%
|
28.60
|
29.40
|
28.10
|
29.40
|
28.92
|
10.08
|
830
|
|
|
7/15/2016
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.60
|
28.60
|
29.05
|
9.80
|
540
|
|
|
7/14/2016
|
+1.60 / +5.73%
|
27.90
|
29.50
|
27.90
|
29.50
|
28.40
|
10.11
|
37,390
|
|
|
7/13/2016
|
-0.10 / -0.36%
|
27.90
|
28.20
|
27.90
|
27.90
|
27.96
|
9.56
|
10,550
|
|
|
7/12/2016
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.97
|
9.60
|
13,730
|
|
|