|
|
Closing price on 1/12/2022
|
|
| Open |
18.15 |
| High |
19.30 |
| Low |
18.15 |
| Volume |
34,300 |
| Split-adjusted Price |
15.83 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+0.95 / +5.26%
|
18.15
|
19.30
|
18.15
|
19.00
|
18.69
|
15.83
|
34,300
|
|
|
1/11/2022
|
-1.15 / -5.99%
|
18.80
|
20.00
|
18.05
|
18.05
|
18.71
|
15.04
|
18,600
|
|
|
1/10/2022
|
0.00 / 0.00%
|
17.95
|
19.50
|
17.95
|
19.20
|
19.26
|
16.00
|
107,100
|
|
|
1/7/2022
|
-0.60 / -3.03%
|
19.80
|
19.80
|
18.50
|
19.20
|
19.44
|
16.00
|
62,000
|
|
|
1/6/2022
|
+0.60 / +3.13%
|
18.10
|
20.00
|
18.10
|
19.80
|
19.49
|
16.50
|
118,700
|
|
|
1/5/2022
|
-0.30 / -1.54%
|
19.40
|
19.40
|
18.60
|
19.20
|
18.90
|
16.00
|
19,100
|
|
|
1/4/2022
|
+0.90 / +4.84%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.42
|
16.25
|
301,600
|
|
|
12/31/2021
|
+1.20 / +6.90%
|
18.00
|
18.60
|
17.90
|
18.60
|
18.51
|
15.50
|
286,600
|
|
|
12/30/2021
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.21
|
14.50
|
21,100
|
|
|
12/29/2021
|
0.00 / 0.00%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.27
|
14.75
|
14,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.00
|
17.70
|
17.44
|
14.75
|
27,800
|
|
|
12/27/2021
|
+0.20 / +1.14%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.62
|
14.75
|
16,400
|
|
|
12/24/2021
|
-0.05 / -0.28%
|
17.40
|
17.50
|
16.35
|
17.50
|
17.15
|
14.58
|
76,700
|
|
|
12/23/2021
|
-0.35 / -1.96%
|
17.80
|
17.80
|
17.10
|
17.55
|
17.19
|
14.63
|
70,400
|
|
|
12/22/2021
|
-0.90 / -4.79%
|
18.80
|
18.80
|
17.80
|
17.90
|
17.99
|
14.92
|
40,300
|
|
|
12/21/2021
|
+0.80 / +4.44%
|
18.90
|
18.90
|
18.00
|
18.80
|
18.37
|
15.67
|
501,200
|
|
|
12/20/2021
|
+0.90 / +5.26%
|
18.00
|
18.20
|
17.20
|
18.00
|
17.51
|
15.00
|
205,400
|
|
|
12/17/2021
|
+1.10 / +6.88%
|
16.20
|
17.10
|
16.10
|
17.10
|
16.96
|
14.25
|
195,300
|
|
|
12/16/2021
|
-0.30 / -1.84%
|
15.75
|
16.05
|
15.65
|
16.00
|
15.81
|
13.33
|
20,200
|
|
|
12/15/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.33
|
13.58
|
21,800
|
|
|
12/14/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.27
|
13.58
|
21,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.14
|
13.58
|
30,200
|
|
|
12/10/2021
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.26
|
13.58
|
52,900
|
|
|
12/9/2021
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.93
|
13.42
|
52,100
|
|
|
12/8/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.85
|
13.17
|
17,600
|
|
|
12/7/2021
|
+0.40 / +2.58%
|
15.55
|
16.00
|
15.50
|
15.90
|
15.83
|
13.25
|
23,800
|
|
|
12/6/2021
|
-0.50 / -3.13%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.54
|
12.92
|
76,600
|
|
|
12/3/2021
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
13.33
|
89,200
|
|
|
12/2/2021
|
-0.05 / -0.31%
|
15.85
|
16.15
|
15.85
|
16.10
|
16.04
|
13.42
|
30,000
|
|
|
12/1/2021
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.80
|
16.15
|
15.92
|
13.46
|
28,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|