|
Closing price on 9/28/2018
|
|
| Open |
27.45 |
| High |
29.90 |
| Low |
26.00 |
| Volume |
8,020 |
| Split-adjusted Price |
11.30 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+1.80 / +6.44%
|
27.45
|
29.90
|
26.00
|
29.75
|
28.30
|
11.30
|
8,020
|
|
|
9/27/2018
|
+0.95 / +3.52%
|
27.30
|
28.00
|
25.60
|
27.95
|
26.62
|
10.62
|
6,160
|
|
|
9/26/2018
|
-0.25 / -0.92%
|
25.60
|
27.00
|
25.60
|
27.00
|
26.30
|
10.26
|
440
|
|
|
9/25/2018
|
+0.75 / +2.83%
|
27.20
|
27.40
|
25.20
|
27.25
|
25.94
|
10.35
|
3,970
|
|
|
9/24/2018
|
-0.45 / -1.67%
|
25.60
|
26.80
|
25.60
|
26.50
|
25.93
|
10.07
|
540
|
|
|
9/21/2018
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
10.24
|
300
|
|
|
9/20/2018
|
+0.05 / +0.19%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
10.24
|
350
|
|
|
9/19/2018
|
+0.85 / +3.26%
|
27.20
|
27.20
|
26.00
|
26.90
|
26.32
|
10.22
|
760
|
|
|
9/18/2018
|
0.00 / 0.00%
|
26.00
|
27.40
|
26.00
|
26.05
|
26.58
|
9.90
|
790
|
|
|
9/17/2018
|
-0.90 / -3.34%
|
27.40
|
27.40
|
26.05
|
26.05
|
26.26
|
9.90
|
990
|
|
|
9/14/2018
|
-0.75 / -2.71%
|
26.40
|
26.95
|
26.30
|
26.95
|
26.65
|
10.24
|
920
|
|
|
9/13/2018
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
10.53
|
400
|
|
|
9/12/2018
|
+0.70 / +2.59%
|
26.05
|
27.70
|
26.05
|
27.70
|
26.52
|
10.53
|
1,810
|
|
|
9/11/2018
|
+0.40 / +1.50%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.07
|
10.26
|
55,311
|
|
|
9/10/2018
|
+0.50 / +1.92%
|
26.05
|
27.00
|
25.90
|
26.60
|
26.14
|
10.11
|
880
|
|
|
9/7/2018
|
-0.55 / -2.06%
|
27.70
|
27.70
|
26.10
|
26.10
|
26.90
|
9.92
|
550
|
|
|
9/6/2018
|
-0.85 / -3.09%
|
27.90
|
28.85
|
26.60
|
26.65
|
26.97
|
10.13
|
7,600
|
|
|
9/5/2018
|
-0.95 / -3.34%
|
28.40
|
29.00
|
27.05
|
27.50
|
27.27
|
10.45
|
660
|
|
|
9/4/2018
|
-0.55 / -1.90%
|
27.00
|
28.45
|
27.00
|
28.45
|
27.73
|
10.81
|
760
|
|
|
8/31/2018
|
+1.05 / +3.76%
|
26.00
|
29.00
|
26.00
|
29.00
|
27.99
|
11.02
|
7,360
|
|
|
8/30/2018
|
+0.95 / +3.52%
|
26.50
|
27.95
|
26.50
|
27.95
|
27.88
|
10.62
|
2,080
|
|
|
8/29/2018
|
-0.50 / -1.82%
|
26.80
|
28.90
|
26.80
|
27.00
|
26.98
|
10.26
|
2,150
|
|
|
8/28/2018
|
+0.05 / +0.18%
|
27.90
|
27.90
|
27.45
|
27.50
|
27.69
|
10.45
|
560
|
|
|
8/27/2018
|
-0.55 / -1.96%
|
26.90
|
27.45
|
26.90
|
27.45
|
27.18
|
10.43
|
70
|
|
|
8/24/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
10.64
|
520
|
|
|
8/23/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.50
|
10.64
|
20
|
|
|
8/22/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.00
|
28.00
|
28.25
|
10.64
|
1,340
|
|
|
8/21/2018
|
-0.50 / -1.75%
|
29.00
|
29.00
|
27.00
|
28.00
|
27.06
|
10.64
|
3,030
|
|
|
8/20/2018
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
10.83
|
60
|
|
|
8/17/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.02
|
100
|
|
|