|
Closing price on 9/3/2015
|
|
| Open |
26.80 |
| High |
27.80 |
| Low |
26.80 |
| Volume |
10,850 |
| Split-adjusted Price |
9.03 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2015
|
-0.40 / -1.42%
|
28.50
|
29.00
|
27.20
|
27.70
|
28.03
|
9.00
|
3,010
|
|
|
8/14/2015
|
+1.60 / +6.04%
|
26.30
|
28.30
|
26.30
|
28.10
|
27.41
|
9.13
|
119,680
|
|
|
8/13/2015
|
-0.30 / -1.12%
|
25.50
|
26.50
|
25.40
|
26.50
|
25.60
|
8.61
|
3,360
|
|
|
8/12/2015
|
+0.30 / +1.13%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.07
|
8.71
|
3,490
|
|
|
8/11/2015
|
+0.80 / +3.11%
|
25.70
|
27.00
|
25.60
|
26.50
|
26.29
|
8.61
|
24,910
|
|
|
8/10/2015
|
-0.30 / -1.15%
|
25.70
|
26.20
|
25.70
|
25.70
|
25.83
|
8.35
|
560
|
|
|
8/7/2015
|
-0.20 / -0.76%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.04
|
8.45
|
6,720
|
|
|
8/6/2015
|
0.00 / 0.00%
|
25.60
|
26.20
|
25.60
|
26.20
|
25.60
|
8.51
|
4,570
|
|
|
8/5/2015
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.20
|
26.06
|
8.51
|
13,620
|
|
|
8/4/2015
|
+0.80 / +3.14%
|
26.00
|
26.30
|
25.50
|
26.30
|
25.91
|
8.54
|
3,010
|
|
|
8/3/2015
|
-0.70 / -2.67%
|
26.30
|
26.30
|
25.50
|
25.50
|
25.90
|
8.28
|
680
|
|
|
7/31/2015
|
-0.10 / -0.38%
|
25.70
|
26.20
|
25.50
|
26.20
|
25.63
|
8.51
|
11,820
|
|
|
7/30/2015
|
-0.10 / -0.38%
|
25.50
|
26.30
|
25.50
|
26.30
|
25.90
|
8.54
|
140
|
|
|
7/29/2015
|
+0.20 / +0.76%
|
26.20
|
26.80
|
25.80
|
26.40
|
26.16
|
8.58
|
1,720
|
|
|
7/28/2015
|
-0.30 / -1.13%
|
26.00
|
26.50
|
25.70
|
26.20
|
25.89
|
8.51
|
4,480
|
|
|
7/27/2015
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.00
|
26.50
|
26.14
|
8.61
|
3,060
|
|
|
7/24/2015
|
-0.10 / -0.38%
|
26.50
|
26.60
|
25.60
|
26.50
|
26.09
|
8.61
|
7,130
|
|
|
7/23/2015
|
-0.20 / -0.75%
|
26.00
|
26.80
|
25.40
|
26.60
|
26.49
|
8.64
|
6,720
|
|
|