|
Closing price on 11/4/2025
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,100 |
| Split-adjusted Price |
10.20 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
10.20
|
1,100
|
|
|
11/3/2025
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
300
|
|
|
10/31/2025
|
+0.60 / +5.94%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.01
|
10.70
|
130,700
|
|
|
10/30/2025
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
2,600
|
|
|
10/29/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/28/2025
|
+0.10 / +1.00%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.07
|
10.10
|
500
|
|
|
10/27/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
10/24/2025
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.04
|
10.00
|
7,600
|
|
|
10/23/2025
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.03
|
10.00
|
2,400
|
|
|
10/22/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.04
|
10.10
|
5,500
|
|
|
10/21/2025
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.71
|
10.30
|
9.88
|
10.30
|
7,100
|
|
|
10/20/2025
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.86
|
10.00
|
2,100
|
|
|
10/17/2025
|
-0.10 / -0.98%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.13
|
10.10
|
1,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
3,400
|
|
|
10/15/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.19
|
10.20
|
2,400
|
|
|
10/14/2025
|
-0.30 / -2.86%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.19
|
10.20
|
1,700
|
|
|
10/13/2025
|
-0.20 / -1.87%
|
10.05
|
10.50
|
10.05
|
10.50
|
10.14
|
10.50
|
1,500
|
|
|
10/10/2025
|
+0.15 / +1.42%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
10/8/2025
|
0.00 / 0.00%
|
10.15
|
10.55
|
10.15
|
10.55
|
10.17
|
10.55
|
2,200
|
|
|
10/7/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
10/6/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
10/3/2025
|
+0.05 / +0.48%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.58
|
10.55
|
800
|
|
|
10/2/2025
|
-0.15 / -1.41%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.38
|
10.50
|
600
|
|
|
10/1/2025
|
+0.35 / +3.40%
|
10.20
|
10.65
|
10.20
|
10.65
|
10.30
|
10.65
|
2,300
|
|
|
9/30/2025
|
-0.30 / -2.83%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.25
|
10.30
|
3,000
|
|
|
9/29/2025
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
10.20
|
10.65
|
10.20
|
10.65
|
10.37
|
10.65
|
800
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
200
|
|
|
9/24/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
0
|
|
|