|
Closing price on 9/7/2017
|
|
| Open |
29.45 |
| High |
29.45 |
| Low |
28.40 |
| Volume |
24,530 |
| Split-adjusted Price |
10.31 |
|
|
SFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
-0.40 / -1.38%
|
29.45
|
29.45
|
28.40
|
28.60
|
28.70
|
10.31
|
24,530
|
|
|
9/6/2017
|
-0.90 / -3.01%
|
29.00
|
29.00
|
28.65
|
29.00
|
28.99
|
10.45
|
21,690
|
|
|
9/5/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
28.30
|
29.90
|
29.27
|
10.78
|
36,230
|
|
|
9/1/2017
|
-0.40 / -1.32%
|
30.00
|
30.00
|
28.50
|
29.90
|
28.99
|
10.78
|
41,450
|
|
|
8/31/2017
|
-0.60 / -1.94%
|
28.75
|
30.80
|
28.75
|
30.30
|
30.08
|
10.92
|
40,220
|
|
|
8/30/2017
|
0.00 / 0.00%
|
31.35
|
31.35
|
29.35
|
30.90
|
30.26
|
11.14
|
36,950
|
|
|
8/29/2017
|
-0.10 / -0.32%
|
31.95
|
31.95
|
28.95
|
30.90
|
30.11
|
11.14
|
37,790
|
|
|
8/28/2017
|
+0.15 / +0.49%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.43
|
11.18
|
700
|
|
|
8/25/2017
|
+0.85 / +2.83%
|
31.85
|
31.85
|
29.70
|
30.85
|
30.09
|
11.12
|
1,130
|
|
|
8/24/2017
|
-1.00 / -3.23%
|
30.05
|
31.80
|
30.00
|
30.00
|
30.64
|
10.82
|
6,430
|
|
|
8/23/2017
|
-0.95 / -2.97%
|
30.10
|
31.00
|
30.00
|
31.00
|
30.91
|
11.18
|
5,370
|
|
|
8/22/2017
|
-0.05 / -0.16%
|
30.00
|
31.95
|
30.00
|
31.95
|
30.87
|
11.52
|
2,980
|
|
|
8/21/2017
|
-0.20 / -0.62%
|
29.95
|
32.00
|
29.95
|
32.00
|
30.61
|
11.54
|
12,710
|
|
|
8/18/2017
|
+1.35 / +4.38%
|
30.85
|
32.40
|
30.50
|
32.20
|
30.96
|
11.61
|
5,330
|
|
|
8/17/2017
|
-1.65 / -5.08%
|
32.70
|
32.70
|
30.85
|
30.85
|
31.67
|
11.12
|
600
|
|
|
8/16/2017
|
-0.35 / -1.07%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.26
|
11.72
|
310
|
|
|
8/15/2017
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.85
|
32.85
|
32.85
|
11.84
|
200
|
|
|
8/14/2017
|
+1.85 / +5.97%
|
31.00
|
32.85
|
30.90
|
32.85
|
31.01
|
11.84
|
24,540
|
|
|
8/11/2017
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.00
|
31.00
|
31.95
|
11.18
|
20
|
|
|
8/10/2017
|
-1.00 / -3.13%
|
32.75
|
32.75
|
30.90
|
31.00
|
31.03
|
11.18
|
1,450
|
|
|
8/9/2017
|
-0.95 / -2.88%
|
31.00
|
32.80
|
31.00
|
32.00
|
31.74
|
11.54
|
10,270
|
|
|
8/8/2017
|
0.00 / 0.00%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
11.88
|
100
|
|
|
8/7/2017
|
+1.45 / +4.60%
|
33.00
|
33.00
|
31.05
|
32.95
|
32.68
|
11.88
|
2,050
|
|
|
8/4/2017
|
0.00 / 0.00%
|
31.50
|
33.50
|
30.90
|
31.50
|
31.63
|
11.36
|
5,090
|
|
|
8/3/2017
|
-0.50 / -1.56%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
11.36
|
1,490
|
|
|
8/2/2017
|
-1.20 / -3.61%
|
35.00
|
35.00
|
31.30
|
32.00
|
32.87
|
11.54
|
1,430
|
|
|
8/1/2017
|
-0.30 / -0.90%
|
33.75
|
34.00
|
33.20
|
33.20
|
33.33
|
11.97
|
150
|
|
|
7/31/2017
|
+1.50 / +4.69%
|
33.90
|
33.90
|
30.30
|
33.50
|
32.98
|
12.08
|
6,460
|
|
|
7/28/2017
|
+0.05 / +0.16%
|
31.95
|
32.00
|
31.90
|
32.00
|
32.00
|
11.54
|
2,250
|
|
|
7/27/2017
|
0.00 / 0.00%
|
33.80
|
33.80
|
31.00
|
31.95
|
32.64
|
11.52
|
2,260
|
|
|