|
Closing price on 9/14/2016
|
|
| Open |
32.90 |
| High |
33.00 |
| Low |
32.70 |
| Volume |
19,560 |
| Split-adjusted Price |
11.21 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2016
|
-0.20 / -0.61%
|
32.90
|
33.00
|
32.70
|
32.70
|
32.82
|
11.21
|
19,560
|
|
|
9/13/2016
|
0.00 / 0.00%
|
32.90
|
33.90
|
32.10
|
32.90
|
32.87
|
11.28
|
16,460
|
|
|
9/12/2016
|
-0.10 / -0.30%
|
33.00
|
34.00
|
32.90
|
32.90
|
33.13
|
11.28
|
39,150
|
|
|
9/9/2016
|
+0.20 / +0.61%
|
32.60
|
33.00
|
32.40
|
33.00
|
32.91
|
11.31
|
13,430
|
|
|
9/8/2016
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.40
|
32.80
|
32.77
|
11.24
|
5,370
|
|
|
9/7/2016
|
0.00 / 0.00%
|
32.10
|
32.80
|
32.10
|
32.80
|
32.33
|
11.24
|
4,330
|
|
|
9/6/2016
|
-0.20 / -0.61%
|
33.00
|
33.00
|
32.10
|
32.80
|
32.83
|
11.24
|
6,610
|
|
|
9/5/2016
|
+0.60 / +1.85%
|
31.90
|
33.20
|
31.80
|
33.00
|
32.54
|
11.31
|
28,400
|
|
|
9/1/2016
|
0.00 / 0.00%
|
31.80
|
32.40
|
31.80
|
32.40
|
31.82
|
11.10
|
220
|
|
|
8/31/2016
|
+0.40 / +1.25%
|
32.00
|
32.50
|
31.80
|
32.40
|
31.91
|
11.10
|
6,800
|
|
|
8/30/2016
|
+0.20 / +0.63%
|
31.80
|
33.20
|
31.80
|
32.00
|
31.93
|
10.97
|
4,760
|
|
|
8/29/2016
|
-1.00 / -3.05%
|
32.20
|
32.90
|
31.80
|
31.80
|
32.16
|
10.90
|
11,380
|
|
|
8/26/2016
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.20
|
32.80
|
32.47
|
11.24
|
3,080
|
|
|
8/25/2016
|
+1.50 / +4.81%
|
31.20
|
33.20
|
31.20
|
32.70
|
31.82
|
11.21
|
33,970
|
|
|
8/24/2016
|
-0.40 / -1.27%
|
31.30
|
31.60
|
30.90
|
31.20
|
31.20
|
10.69
|
10,930
|
|
|
8/23/2016
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.10
|
31.60
|
31.38
|
10.83
|
4,780
|
|
|
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
|
|
|