|
Closing price on 1/10/2017
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
100 |
| Split-adjusted Price |
8.11 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
+0.65 / +5.99%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.11
|
100
|
|
|
1/9/2017
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.87
|
7.65
|
8,370
|
|
|
1/6/2017
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.76
|
550
|
|
|
1/5/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.22
|
7.97
|
4,010
|
|
|
1/4/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.36
|
7.97
|
5,900
|
|
|
1/3/2017
|
-0.40 / -3.42%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.31
|
7.97
|
4,510
|
|
|
12/30/2016
|
+0.50 / +4.46%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.67
|
8.25
|
23,570
|
|
|
12/29/2016
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.09
|
7.90
|
4,330
|
|
|
12/28/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
7.69
|
120
|
|
|
12/27/2016
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.76
|
1,600
|
|
|
12/26/2016
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.89
|
7.69
|
1,010
|
|
|
12/23/2016
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
7.76
|
2,110
|
|
|
12/22/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.76
|
0
|
|
|
12/21/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.76
|
250
|
|
|
12/20/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
7.76
|
300
|
|
|
12/19/2016
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.96
|
7.62
|
8,580
|
|
|
12/16/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
7.76
|
600
|
|
|
12/15/2016
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.70
|
10.90
|
10.81
|
7.69
|
1,550
|
|
|
12/14/2016
|
-0.15 / -1.37%
|
10.95
|
10.95
|
10.70
|
10.80
|
10.73
|
7.62
|
7,120
|
|
|
12/13/2016
|
+0.40 / +3.79%
|
10.50
|
11.00
|
10.50
|
10.95
|
10.79
|
7.73
|
5,840
|
|
|
12/12/2016
|
-0.65 / -5.80%
|
11.00
|
11.00
|
10.50
|
10.55
|
10.60
|
7.44
|
12,360
|
|
|
12/9/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.90
|
2,000
|
|
|
12/8/2016
|
+0.30 / +2.75%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.31
|
7.90
|
7,690
|
|
|
12/7/2016
|
+0.20 / +1.87%
|
11.40
|
11.40
|
10.40
|
10.90
|
10.60
|
7.69
|
4,340
|
|
|
12/6/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
7.55
|
360
|
|
|
12/5/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
7.62
|
780
|
|
|
12/2/2016
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.93
|
7.69
|
1,220
|
|
|
12/1/2016
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.83
|
2,000
|
|
|
11/30/2016
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
7.90
|
14,080
|
|
|
11/29/2016
|
-0.55 / -4.76%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
7.76
|
8,700
|
|
|