|
Closing price on 1/18/2018
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
13.05 |
| Volume |
43,600 |
| Split-adjusted Price |
9.74 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.05
|
13.05
|
13.14
|
9.74
|
43,600
|
|
|
1/17/2018
|
+0.15 / +1.15%
|
13.00
|
13.15
|
13.00
|
13.15
|
13.07
|
9.81
|
49,950
|
|
|
1/16/2018
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.80
|
13.00
|
12.99
|
9.70
|
137,250
|
|
|
1/15/2018
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.78
|
9.62
|
134,560
|
|
|
1/12/2018
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.90
|
9.48
|
69,290
|
|
|
1/11/2018
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.73
|
9.55
|
63,470
|
|
|
1/10/2018
|
+0.15 / +1.19%
|
12.80
|
13.00
|
12.50
|
12.75
|
12.76
|
9.51
|
132,750
|
|
|
1/9/2018
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.61
|
9.40
|
22,830
|
|
|
1/8/2018
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.55
|
12.55
|
12.60
|
9.36
|
7,500
|
|
|
1/5/2018
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
9.40
|
4,640
|
|
|
1/4/2018
|
+0.45 / +3.66%
|
12.30
|
12.75
|
12.30
|
12.75
|
12.52
|
9.51
|
35,460
|
|
|
1/3/2018
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.30
|
12.30
|
12.34
|
9.18
|
13,130
|
|
|
1/2/2018
|
+0.35 / +2.92%
|
12.20
|
12.40
|
12.20
|
12.35
|
12.29
|
9.21
|
5,020
|
|
|
12/29/2017
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.16
|
8.95
|
17,350
|
|
|
12/28/2017
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.20
|
9.25
|
23,110
|
|
|
12/27/2017
|
-0.15 / -1.21%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.29
|
9.10
|
20,590
|
|
|
12/26/2017
|
+0.10 / +0.82%
|
12.80
|
12.80
|
12.25
|
12.35
|
12.30
|
9.21
|
19,510
|
|
|
12/25/2017
|
-0.25 / -2.00%
|
12.50
|
12.50
|
12.25
|
12.25
|
12.38
|
9.14
|
6,060
|
|
|
12/22/2017
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.35
|
12.50
|
12.52
|
9.33
|
15,820
|
|
|
12/21/2017
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.47
|
9.48
|
8,420
|
|
|
12/20/2017
|
+0.40 / +3.23%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.40
|
9.55
|
27,250
|
|
|
12/19/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.48
|
9.25
|
19,870
|
|
|
12/18/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.48
|
9.33
|
8,170
|
|
|
12/15/2017
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.20
|
12.40
|
12.34
|
9.25
|
300
|
|
|
12/14/2017
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.21
|
9.25
|
16,950
|
|
|
12/13/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.38
|
9.18
|
4,280
|
|
|
12/12/2017
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.29
|
9.18
|
28,310
|
|
|
12/11/2017
|
-0.15 / -1.20%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.35
|
9.18
|
26,880
|
|
|
12/8/2017
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.30
|
12.45
|
12.38
|
9.29
|
119,790
|
|
|
12/7/2017
|
-0.30 / -2.36%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.50
|
9.25
|
124,760
|
|
|