|
Closing price on 1/12/2021
|
|
| Open |
9.18 |
| High |
9.18 |
| Low |
8.60 |
| Volume |
74,400 |
| Split-adjusted Price |
7.84 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
+0.15 / +1.73%
|
9.18
|
9.18
|
8.60
|
8.80
|
8.65
|
7.84
|
74,400
|
|
|
1/11/2021
|
+0.56 / +6.92%
|
8.50
|
8.65
|
8.50
|
8.65
|
8.63
|
7.70
|
35,100
|
|
|
1/8/2021
|
+0.52 / +6.87%
|
7.57
|
8.09
|
7.57
|
8.09
|
7.86
|
7.20
|
110,300
|
|
|
1/7/2021
|
+0.02 / +0.26%
|
7.55
|
7.60
|
7.40
|
7.57
|
7.55
|
6.74
|
42,800
|
|
|
1/6/2021
|
+0.05 / +0.67%
|
7.50
|
7.55
|
7.35
|
7.55
|
7.45
|
6.72
|
33,300
|
|
|
1/5/2021
|
+0.10 / +1.35%
|
7.40
|
7.55
|
7.35
|
7.50
|
7.40
|
6.68
|
26,800
|
|
|
1/4/2021
|
-0.04 / -0.54%
|
7.44
|
7.44
|
7.30
|
7.40
|
7.40
|
6.59
|
39,500
|
|
|
12/31/2020
|
+0.13 / +1.78%
|
7.35
|
7.44
|
7.31
|
7.44
|
7.39
|
6.62
|
23,340
|
|
|
12/30/2020
|
+0.01 / +0.14%
|
7.30
|
7.47
|
7.30
|
7.31
|
7.43
|
6.51
|
18,470
|
|
|
12/29/2020
|
+0.12 / +1.67%
|
7.18
|
7.44
|
7.18
|
7.30
|
7.25
|
6.50
|
11,990
|
|
|
12/28/2020
|
-0.21 / -2.84%
|
7.35
|
7.35
|
7.16
|
7.18
|
7.20
|
6.39
|
47,100
|
|
|
12/25/2020
|
-0.21 / -2.76%
|
7.17
|
7.58
|
7.17
|
7.39
|
7.24
|
6.58
|
19,880
|
|
|
12/24/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.31
|
6.77
|
33,720
|
|
|
12/23/2020
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.40
|
7.60
|
7.57
|
6.77
|
33,250
|
|
|
12/22/2020
|
+0.30 / +4.11%
|
7.13
|
7.60
|
7.13
|
7.60
|
7.43
|
6.77
|
36,170
|
|
|
12/21/2020
|
-0.05 / -0.68%
|
7.25
|
7.38
|
7.15
|
7.30
|
7.19
|
6.50
|
6,520
|
|
|
12/18/2020
|
+0.11 / +1.52%
|
7.20
|
7.35
|
7.20
|
7.35
|
7.27
|
6.54
|
8,590
|
|
|
12/17/2020
|
0.00 / 0.00%
|
7.24
|
7.24
|
7.15
|
7.24
|
7.20
|
6.45
|
770
|
|
|
12/16/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.24
|
7.24
|
7.25
|
6.45
|
23,450
|
|
|
12/15/2020
|
+0.02 / +0.28%
|
7.22
|
7.45
|
7.22
|
7.24
|
7.33
|
6.45
|
23,930
|
|
|
12/14/2020
|
-0.16 / -2.17%
|
7.38
|
7.39
|
7.15
|
7.22
|
7.25
|
6.43
|
55,020
|
|
|
12/11/2020
|
+0.08 / +1.10%
|
7.30
|
7.38
|
7.30
|
7.38
|
7.37
|
6.57
|
1,110
|
|
|
12/10/2020
|
-0.19 / -2.54%
|
7.55
|
7.55
|
7.26
|
7.30
|
7.45
|
6.50
|
12,000
|
|
|
12/9/2020
|
0.00 / 0.00%
|
7.49
|
7.59
|
7.40
|
7.49
|
7.40
|
6.67
|
33,080
|
|
|
12/8/2020
|
+0.01 / +0.13%
|
7.60
|
7.60
|
7.40
|
7.49
|
7.50
|
6.67
|
20,090
|
|
|
12/7/2020
|
0.00 / 0.00%
|
7.48
|
7.50
|
7.36
|
7.48
|
7.48
|
6.66
|
24,660
|
|
|
12/4/2020
|
+0.23 / +3.17%
|
7.25
|
7.49
|
7.25
|
7.48
|
7.32
|
6.66
|
35,150
|
|
|
12/3/2020
|
+0.15 / +2.11%
|
7.20
|
7.50
|
7.11
|
7.25
|
7.34
|
6.46
|
44,430
|
|
|
12/2/2020
|
-0.15 / -2.07%
|
7.25
|
7.55
|
7.10
|
7.10
|
7.18
|
6.32
|
12,490
|
|
|
12/1/2020
|
-0.36 / -4.73%
|
7.55
|
7.55
|
7.25
|
7.25
|
7.45
|
6.46
|
11,350
|
|
|