|
|
Closing price on 1/11/2018
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.65 |
| Volume |
63,470 |
| Split-adjusted Price |
9.96 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.73
|
9.96
|
63,470
|
|
|
1/10/2018
|
+0.15 / +1.19%
|
12.80
|
13.00
|
12.50
|
12.75
|
12.76
|
9.92
|
132,750
|
|
|
1/9/2018
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
9.81
|
22,830
|
|
|
1/8/2018
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.55
|
12.55
|
12.60
|
9.77
|
7,500
|
|
|
1/5/2018
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
9.81
|
4,640
|
|
|
1/4/2018
|
+0.45 / +3.66%
|
12.30
|
12.75
|
12.30
|
12.75
|
12.52
|
9.92
|
35,460
|
|
|
1/3/2018
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.30
|
12.30
|
12.34
|
9.57
|
13,130
|
|
|
1/2/2018
|
+0.35 / +2.92%
|
12.20
|
12.40
|
12.20
|
12.35
|
12.29
|
9.61
|
5,020
|
|
|
12/29/2017
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.16
|
9.34
|
17,350
|
|
|
12/28/2017
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.20
|
9.65
|
23,110
|
|
|
12/27/2017
|
-0.15 / -1.21%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.29
|
9.49
|
20,590
|
|
|
12/26/2017
|
+0.10 / +0.82%
|
12.80
|
12.80
|
12.25
|
12.35
|
12.30
|
9.61
|
19,510
|
|
|
12/25/2017
|
-0.25 / -2.00%
|
12.50
|
12.50
|
12.25
|
12.25
|
12.38
|
9.53
|
6,060
|
|
|
12/22/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.35
|
12.50
|
12.52
|
9.73
|
15,820
|
|
|
12/21/2017
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.47
|
9.88
|
8,420
|
|
|
12/20/2017
|
+0.40 / +3.23%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.40
|
9.96
|
27,250
|
|
|
12/19/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.48
|
9.65
|
19,870
|
|
|
12/18/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.48
|
9.73
|
8,170
|
|
|
12/15/2017
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.20
|
12.40
|
12.34
|
9.65
|
300
|
|
|
12/14/2017
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.21
|
9.65
|
16,950
|
|
|
12/13/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.38
|
9.57
|
4,280
|
|
|
12/12/2017
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.29
|
9.57
|
28,310
|
|
|
12/11/2017
|
-0.15 / -1.20%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.35
|
9.57
|
26,880
|
|
|
12/8/2017
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.30
|
12.45
|
12.38
|
9.69
|
119,790
|
|
|
12/7/2017
|
-0.30 / -2.36%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.50
|
9.65
|
124,760
|
|
|
12/6/2017
|
+0.10 / +0.79%
|
12.75
|
12.75
|
12.50
|
12.70
|
12.50
|
9.88
|
99,400
|
|
|
12/5/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.54
|
9.81
|
115,660
|
|
|
12/4/2017
|
-0.20 / -1.56%
|
12.75
|
12.75
|
12.60
|
12.60
|
12.61
|
9.81
|
126,810
|
|
|
12/1/2017
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.65
|
12.80
|
12.75
|
9.96
|
114,140
|
|
|
11/30/2017
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.70
|
12.85
|
12.84
|
10.00
|
129,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|