|
Closing price on 1/12/2023
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.29 |
| Volume |
6,300 |
| Split-adjusted Price |
9.19 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.29
|
9.96
|
9.39
|
9.19
|
6,300
|
|
|
1/11/2023
|
+0.61 / +6.51%
|
8.73
|
10.00
|
8.73
|
9.98
|
9.12
|
9.21
|
8,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
8.64
|
0
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.37
|
9.38
|
9.38
|
8.65
|
1,800
|
|
|
1/6/2023
|
0.00 / 0.00%
|
9.10
|
9.38
|
9.10
|
9.38
|
9.32
|
8.65
|
1,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
8.81
|
9.38
|
8.80
|
9.38
|
9.16
|
8.65
|
800
|
|
|
1/4/2023
|
-0.10 / -1.05%
|
8.85
|
9.38
|
8.85
|
9.38
|
9.03
|
8.65
|
2,600
|
|
|
1/3/2023
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
8.75
|
0
|
|
|
12/30/2022
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
8.75
|
0
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
8.75
|
0
|
|
|
12/28/2022
|
0.00 / 0.00%
|
9.00
|
9.48
|
9.00
|
9.48
|
9.10
|
8.75
|
1,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.82
|
9.48
|
8.82
|
9.48
|
8.91
|
8.75
|
6,400
|
|
|
12/26/2022
|
+0.01 / +0.11%
|
9.00
|
9.48
|
9.00
|
9.48
|
9.00
|
8.75
|
16,200
|
|
|
12/23/2022
|
+0.07 / +0.74%
|
9.50
|
9.50
|
9.00
|
9.47
|
9.02
|
8.74
|
11,900
|
|
|
12/22/2022
|
+0.02 / +0.21%
|
9.37
|
9.40
|
9.35
|
9.40
|
9.37
|
8.67
|
21,200
|
|
|
12/21/2022
|
-0.01 / -0.11%
|
9.39
|
9.39
|
9.01
|
9.38
|
9.26
|
8.65
|
300
|
|
|
12/20/2022
|
-0.11 / -1.16%
|
8.84
|
9.40
|
8.84
|
9.39
|
8.88
|
8.66
|
8,300
|
|
|
12/19/2022
|
+0.01 / +0.11%
|
9.49
|
9.50
|
9.49
|
9.50
|
9.50
|
8.76
|
1,300
|
|
|
12/16/2022
|
-0.01 / -0.11%
|
8.91
|
9.49
|
8.90
|
9.49
|
9.05
|
8.76
|
600
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.86
|
9.50
|
8.86
|
9.50
|
9.29
|
8.76
|
300
|
|
|
12/14/2022
|
+0.04 / +0.42%
|
8.89
|
9.50
|
8.89
|
9.50
|
9.26
|
8.76
|
500
|
|
|
12/13/2022
|
-0.01 / -0.11%
|
9.00
|
9.46
|
8.89
|
9.46
|
9.00
|
8.73
|
1,200
|
|
|
12/12/2022
|
+0.47 / +5.22%
|
9.00
|
9.48
|
9.00
|
9.47
|
9.40
|
8.74
|
1,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
8.38
|
9.00
|
8.37
|
9.00
|
8.97
|
8.30
|
4,200
|
|
|
12/8/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.30
|
500
|
|
|
12/7/2022
|
-0.39 / -4.15%
|
8.75
|
9.00
|
8.74
|
9.00
|
8.78
|
8.30
|
3,000
|
|
|
12/6/2022
|
-0.01 / -0.11%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
8.66
|
800
|
|
|
12/5/2022
|
+0.42 / +4.68%
|
8.98
|
9.40
|
8.98
|
9.40
|
9.04
|
8.67
|
10,000
|
|
|
12/2/2022
|
+0.34 / +3.94%
|
9.09
|
9.10
|
8.98
|
8.98
|
9.00
|
8.28
|
1,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
8.60
|
8.64
|
8.60
|
8.64
|
8.61
|
7.97
|
3,800
|
|
|