|
Closing price on 5/27/2026
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.50 |
| Volume |
600 |
| Split-adjusted Price |
10.55 |
There is no data on 5/28/2026. Display data on 5/27/2026 instead.
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.50
|
10.55
|
10.52
|
10.55
|
600
|
|
|
5/26/2026
|
-0.35 / -3.23%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.42
|
10.50
|
1,400
|
|
|
5/25/2026
|
+0.10 / +0.93%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
100
|
|
|
5/22/2026
|
-0.10 / -0.92%
|
10.30
|
10.80
|
10.30
|
10.75
|
10.33
|
10.75
|
3,300
|
|
|
5/21/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.85
|
10.52
|
10.85
|
3,400
|
|
|
5/20/2026
|
+0.25 / +2.36%
|
10.60
|
10.85
|
10.50
|
10.85
|
10.53
|
10.85
|
1,800
|
|
|
5/19/2026
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
100
|
|
|
5/18/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.58
|
10.70
|
3,300
|
|
|
5/15/2026
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.68
|
10.70
|
6,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.72
|
11.00
|
3,300
|
|
|
5/13/2026
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
11.00
|
1,300
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
15,800
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10,000
|
|
|
5/8/2026
|
-0.05 / -0.45%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4,200
|
|
|
5/7/2026
|
+0.05 / +0.45%
|
10.50
|
11.05
|
10.50
|
11.05
|
10.99
|
11.05
|
3,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
5/5/2026
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.94
|
11.00
|
2,800
|
|
|
5/4/2026
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.40
|
10.85
|
10.55
|
10.85
|
4,500
|
|
|
4/29/2026
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.60
|
10.95
|
10.78
|
10.95
|
600
|
|
|
4/28/2026
|
+0.05 / +0.46%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.83
|
11.00
|
13,600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.55
|
10.95
|
10.70
|
10.95
|
15,000
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
100
|
|
|
4/22/2026
|
+0.35 / +3.30%
|
11.25
|
11.25
|
10.80
|
10.95
|
10.92
|
10.95
|
7,400
|
|
|
4/21/2026
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.98
|
10.60
|
3,500
|
|
|
4/20/2026
|
+0.40 / +3.77%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.96
|
11.00
|
12,800
|
|
|
4/17/2026
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.67
|
10.60
|
2,000
|
|
|
4/16/2026
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.03
|
11.00
|
6,000
|
|
|
4/15/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/14/2026
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.85
|
10.90
|
10.89
|
10.90
|
2,900
|
|
|
4/13/2026
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.61
|
10.80
|
2,900
|
|
|