|
|
Closing price on 4/8/2026
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
5,100 |
| Split-adjusted Price |
10.50 |
There is no data on 4/9/2026. Display data on 4/8/2026 instead.
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5,100
|
|
|
4/7/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
500
|
|
|
4/6/2026
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.00
|
10.50
|
10.40
|
10.50
|
2,300
|
|
|
4/3/2026
|
-0.20 / -1.87%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.58
|
10.50
|
800
|
|
|
4/2/2026
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
600
|
|
|
4/1/2026
|
+0.15 / +1.43%
|
11.00
|
11.00
|
10.50
|
10.65
|
10.61
|
10.65
|
5,400
|
|
|
3/31/2026
|
-0.30 / -2.78%
|
10.95
|
10.95
|
10.50
|
10.50
|
10.54
|
10.50
|
2,000
|
|
|
3/30/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.12
|
10.80
|
5,700
|
|
|
3/27/2026
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.74
|
10.80
|
4,200
|
|
|
3/26/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
3/25/2026
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.38
|
10.60
|
15,100
|
|
|
3/24/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.53
|
10.50
|
6,000
|
|
|
3/23/2026
|
-0.30 / -2.78%
|
10.50
|
10.85
|
10.50
|
10.50
|
10.62
|
10.50
|
2,700
|
|
|
3/20/2026
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.76
|
10.80
|
2,100
|
|
|
3/19/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
700
|
|
|
3/18/2026
|
+0.35 / +3.29%
|
10.65
|
11.20
|
10.65
|
11.00
|
10.95
|
11.00
|
2,600
|
|
|
3/17/2026
|
-0.60 / -5.33%
|
10.90
|
11.00
|
10.60
|
10.65
|
10.84
|
10.65
|
1,800
|
|
|
3/16/2026
|
-0.20 / -1.75%
|
11.25
|
11.25
|
10.65
|
11.25
|
10.96
|
11.25
|
6,000
|
|
|
3/13/2026
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.39
|
11.45
|
3,900
|
|
|
3/12/2026
|
+0.20 / +1.79%
|
11.00
|
11.35
|
10.70
|
11.35
|
11.20
|
11.35
|
6,000
|
|
|
3/11/2026
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.55
|
11.15
|
10.94
|
11.15
|
4,300
|
|
|
3/10/2026
|
+0.30 / +2.75%
|
11.40
|
11.40
|
10.30
|
11.20
|
11.06
|
11.20
|
1,300
|
|
|
3/9/2026
|
-0.45 / -3.96%
|
11.70
|
11.70
|
10.70
|
10.90
|
11.18
|
10.90
|
14,200
|
|
|
3/6/2026
|
-0.65 / -5.42%
|
11.90
|
11.90
|
11.30
|
11.35
|
11.44
|
11.35
|
5,600
|
|
|
3/5/2026
|
+0.25 / +2.13%
|
11.70
|
12.00
|
11.30
|
12.00
|
11.40
|
12.00
|
7,600
|
|
|
3/4/2026
|
-0.25 / -2.08%
|
12.70
|
12.70
|
11.25
|
11.75
|
12.04
|
11.75
|
33,900
|
|
|
3/3/2026
|
+0.75 / +6.67%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.93
|
12.00
|
96,700
|
|
|
3/2/2026
|
+0.70 / +6.64%
|
11.00
|
11.25
|
10.55
|
11.25
|
11.11
|
11.25
|
56,500
|
|
|
2/27/2026
|
+0.10 / +0.96%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.49
|
10.55
|
5,600
|
|
|
2/26/2026
|
+0.10 / +0.97%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
5,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|