|
Closing price on 1/18/2024
|
|
| Open |
8.70 |
| High |
8.99 |
| Low |
8.63 |
| Volume |
2,700 |
| Split-adjusted Price |
8.67 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
+0.19 / +2.16%
|
8.70
|
8.99
|
8.63
|
8.99
|
8.63
|
8.67
|
2,700
|
|
|
1/17/2024
|
+0.10 / +1.15%
|
8.85
|
9.15
|
8.75
|
8.80
|
8.88
|
8.49
|
5,100
|
|
|
1/16/2024
|
+0.05 / +0.58%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
8.39
|
3,200
|
|
|
1/15/2024
|
+0.03 / +0.35%
|
8.62
|
8.80
|
8.62
|
8.65
|
8.68
|
8.34
|
2,600
|
|
|
1/12/2024
|
+0.02 / +0.23%
|
8.70
|
8.90
|
8.62
|
8.62
|
8.74
|
8.31
|
8,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.29
|
2,500
|
|
|
1/10/2024
|
-0.15 / -1.71%
|
8.70
|
8.70
|
8.55
|
8.60
|
8.56
|
8.29
|
1,600
|
|
|
1/9/2024
|
+0.43 / +5.17%
|
8.31
|
8.75
|
8.30
|
8.75
|
8.45
|
8.44
|
12,200
|
|
|
1/8/2024
|
-0.16 / -1.89%
|
8.33
|
8.33
|
8.32
|
8.32
|
8.32
|
8.02
|
1,000
|
|
|
1/5/2024
|
0.00 / 0.00%
|
8.34
|
8.48
|
8.34
|
8.48
|
8.41
|
8.18
|
200
|
|
|
1/4/2024
|
+0.16 / +1.92%
|
8.48
|
8.48
|
8.30
|
8.48
|
8.34
|
8.18
|
3,300
|
|
|
1/3/2024
|
-0.07 / -0.83%
|
8.32
|
8.35
|
8.30
|
8.32
|
8.33
|
8.02
|
7,400
|
|
|
1/2/2024
|
+0.17 / +2.07%
|
8.40
|
8.40
|
8.28
|
8.39
|
8.36
|
8.09
|
4,900
|
|
|
12/29/2023
|
+0.02 / +0.24%
|
8.19
|
8.30
|
8.19
|
8.22
|
8.22
|
7.93
|
6,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.91
|
600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.91
|
0
|
|
|
12/26/2023
|
-0.17 / -2.03%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
7.91
|
3,300
|
|
|
12/25/2023
|
-0.01 / -0.12%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
8.07
|
200
|
|
|
12/22/2023
|
+0.06 / +0.72%
|
8.60
|
8.60
|
7.74
|
8.38
|
7.92
|
8.08
|
7,600
|
|
|
12/21/2023
|
+0.02 / +0.24%
|
8.50
|
8.50
|
8.32
|
8.32
|
8.36
|
8.02
|
1,300
|
|
|
12/20/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.00
|
3,500
|
|
|
12/19/2023
|
+0.13 / +1.59%
|
8.17
|
8.30
|
8.17
|
8.30
|
8.28
|
8.00
|
9,200
|
|
|
12/18/2023
|
-0.33 / -3.88%
|
8.39
|
8.40
|
8.17
|
8.17
|
8.20
|
7.88
|
1,300
|
|
|
12/15/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.20
|
0
|
|
|
12/14/2023
|
+0.03 / +0.35%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
8.20
|
231,200
|
|
|
12/13/2023
|
+0.10 / +1.19%
|
8.20
|
8.47
|
8.20
|
8.47
|
8.34
|
8.17
|
200
|
|
|
12/12/2023
|
-0.03 / -0.36%
|
8.43
|
8.43
|
8.11
|
8.37
|
8.18
|
8.07
|
2,600
|
|
|
12/11/2023
|
+0.09 / +1.08%
|
8.02
|
8.45
|
8.01
|
8.40
|
8.42
|
8.10
|
3,300
|
|
|
12/8/2023
|
+0.01 / +0.12%
|
8.11
|
8.50
|
8.00
|
8.31
|
8.25
|
8.01
|
2,600
|
|
|
12/7/2023
|
-0.05 / -0.60%
|
8.35
|
8.35
|
8.30
|
8.30
|
8.35
|
8.00
|
2,200
|
|
|