|
Closing price on 9/29/2015
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.50 |
| Volume |
8,090 |
| Split-adjusted Price |
9.03 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.50
|
27.80
|
27.73
|
9.03
|
8,090
|
|
|
9/28/2015
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.03
|
2,440
|
|
|
9/25/2015
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.70
|
27.80
|
27.75
|
9.03
|
1,630
|
|
|
9/24/2015
|
-0.30 / -1.07%
|
27.00
|
27.90
|
27.00
|
27.70
|
27.52
|
9.00
|
9,630
|
|
|
9/23/2015
|
+0.30 / +1.08%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.10
|
1,990
|
|
|
9/22/2015
|
-0.30 / -1.07%
|
26.80
|
27.90
|
26.70
|
27.70
|
27.26
|
9.00
|
7,630
|
|
|
9/21/2015
|
+0.60 / +2.19%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.10
|
10
|
|
|
9/18/2015
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.40
|
8.90
|
1,460
|
|
|
9/17/2015
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.00
|
27.70
|
27.52
|
9.00
|
2,980
|
|
|
9/16/2015
|
0.00 / 0.00%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.40
|
9.03
|
410
|
|
|
9/15/2015
|
0.00 / 0.00%
|
27.40
|
27.80
|
27.40
|
27.80
|
27.60
|
9.03
|
380
|
|
|
9/14/2015
|
+0.40 / +1.46%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.51
|
9.03
|
6,470
|
|
|
9/11/2015
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.50
|
8.90
|
8,510
|
|
|
9/10/2015
|
-0.20 / -0.72%
|
26.80
|
27.70
|
26.80
|
27.50
|
27.44
|
8.93
|
198,900
|
|
|
9/9/2015
|
0.00 / 0.00%
|
27.80
|
27.80
|
26.70
|
27.70
|
27.50
|
9.00
|
530
|
|
|
9/8/2015
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
9.00
|
10
|
|
|
9/7/2015
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.03
|
0
|
|
|
9/4/2015
|
0.00 / 0.00%
|
26.50
|
27.80
|
26.50
|
27.80
|
27.15
|
9.03
|
80
|
|
|
9/3/2015
|
0.00 / 0.00%
|
26.80
|
27.80
|
26.80
|
27.80
|
26.82
|
9.03
|
10,850
|
|
|
9/1/2015
|
+0.50 / +1.83%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.03
|
20
|
|
|
8/31/2015
|
+0.50 / +1.87%
|
27.80
|
27.80
|
26.80
|
27.30
|
26.95
|
8.87
|
3,080
|
|
|
8/28/2015
|
-0.70 / -2.55%
|
27.80
|
27.80
|
26.80
|
26.80
|
27.06
|
8.71
|
3,770
|
|
|
8/27/2015
|
+0.50 / +1.85%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.45
|
8.93
|
68,460
|
|
|
8/26/2015
|
+1.70 / +6.72%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.98
|
8.77
|
12,120
|
|
|
8/25/2015
|
-1.20 / -4.53%
|
26.50
|
26.50
|
25.30
|
25.30
|
26.37
|
8.22
|
18,770
|
|
|
8/24/2015
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.00
|
26.50
|
26.58
|
8.61
|
81,270
|
|
|
8/21/2015
|
-0.30 / -1.11%
|
27.40
|
27.40
|
26.50
|
26.70
|
26.52
|
8.67
|
15,420
|
|
|
8/20/2015
|
-0.30 / -1.10%
|
27.00
|
27.50
|
26.00
|
27.00
|
26.35
|
8.77
|
21,440
|
|
|
8/19/2015
|
+0.30 / +1.11%
|
27.00
|
27.40
|
26.60
|
27.30
|
26.71
|
8.87
|
4,230
|
|
|
8/18/2015
|
-0.70 / -2.53%
|
27.60
|
27.60
|
26.50
|
27.00
|
26.84
|
8.77
|
20,160
|
|
|