|
Closing price on 3/5/2026
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
7,600 |
| Split-adjusted Price |
12.00 |
There is no data on 3/6/2026. Display data on 3/5/2026 instead.
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/25/2026
|
-0.10 / -0.96%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
100
|
|
|
2/24/2026
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
2/23/2026
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
100
|
|
|
2/13/2026
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.34
|
10.40
|
700
|
|
|
2/12/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
2/11/2026
|
-0.05 / -0.48%
|
9.81
|
10.30
|
9.81
|
10.30
|
9.93
|
10.30
|
400
|
|
|
2/10/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
2/9/2026
|
+0.35 / +3.50%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
100
|
|
|
2/6/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,200
|
|
|
2/5/2026
|
-0.25 / -2.44%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,100
|
|
|
2/4/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
0
|
|
|
2/3/2026
|
+0.25 / +2.50%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
200
|
|
|
2/2/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
10.00
|
1,400
|
|
|
1/30/2026
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
1/29/2026
|
-0.15 / -1.45%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.16
|
10.20
|
700
|
|
|
1/28/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
1/27/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
1/26/2026
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
1/23/2026
|
+0.35 / +3.50%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.30
|
10.35
|
1,700
|
|
|
1/22/2026
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.01
|
10.00
|
9,200
|
|
|
1/21/2026
|
-0.40 / -3.86%
|
10.00
|
10.10
|
9.70
|
9.95
|
9.98
|
9.95
|
12,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.05
|
10.35
|
9.63
|
10.35
|
9.86
|
10.35
|
2,300
|
|
|
1/19/2026
|
+0.25 / +2.48%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.18
|
10.35
|
200
|
|
|
1/16/2026
|
-0.30 / -2.88%
|
10.45
|
10.45
|
10.10
|
10.10
|
10.19
|
10.10
|
700
|
|
|