|
|
Closing price on 1/28/2015
|
|
| Open |
16.60 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
39,540 |
| Split-adjusted Price |
8.19 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.67
|
8.19
|
39,540
|
|
|
1/27/2015
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.60
|
16.70
|
16.65
|
8.05
|
23,240
|
|
|
1/26/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.85
|
8.14
|
2,730
|
|
|
1/23/2015
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.84
|
8.19
|
19,710
|
|
|
1/22/2015
|
-0.70 / -4.02%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.72
|
8.05
|
13,340
|
|
|
1/21/2015
|
-0.30 / -1.69%
|
17.70
|
17.70
|
16.70
|
17.40
|
16.73
|
8.38
|
2,450
|
|
|
1/20/2015
|
+0.90 / +5.36%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.53
|
160
|
|
|
1/19/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.75
|
8.09
|
34,140
|
|
|
1/16/2015
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.71
|
8.09
|
8,080
|
|
|
1/15/2015
|
+0.60 / +3.66%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.97
|
8.19
|
29,760
|
|
|
1/14/2015
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.53
|
7.90
|
16,820
|
|
|
1/13/2015
|
+0.20 / +1.19%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.86
|
8.19
|
6,820
|
|
|
1/12/2015
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.82
|
8.09
|
21,100
|
|
|
1/9/2015
|
+0.40 / +2.42%
|
17.60
|
17.60
|
16.60
|
16.90
|
16.70
|
8.14
|
3,020
|
|
|
1/8/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.60
|
7.95
|
14,200
|
|
|
1/7/2015
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.70
|
16.80
|
16.93
|
8.09
|
26,160
|
|
|
1/6/2015
|
-0.10 / -0.57%
|
17.10
|
17.50
|
16.60
|
17.50
|
16.84
|
8.43
|
12,710
|
|
|
1/5/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.48
|
2,720
|
|
|
12/31/2014
|
+0.90 / +5.39%
|
17.20
|
17.60
|
16.20
|
17.60
|
17.33
|
8.48
|
90,880
|
|
|
12/30/2014
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.00
|
8.05
|
250
|
|
|
12/29/2014
|
-0.70 / -4.02%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.97
|
8.05
|
230,040
|
|
|
12/26/2014
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.39
|
8.38
|
32,200
|
|
|
12/25/2014
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
8.43
|
57,880
|
|
|
12/24/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
8.38
|
36,900
|
|
|
12/23/2014
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.48
|
8.43
|
53,260
|
|
|
12/22/2014
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.52
|
8.43
|
37,610
|
|
|
12/19/2014
|
-0.80 / -4.37%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.65
|
8.43
|
510
|
|
|
12/18/2014
|
-0.40 / -2.14%
|
18.60
|
18.60
|
17.40
|
18.30
|
17.64
|
8.82
|
9,070
|
|
|
12/17/2014
|
+1.20 / +6.86%
|
17.60
|
18.70
|
16.30
|
18.70
|
16.96
|
9.01
|
111,000
|
|
|
12/16/2014
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.83
|
8.43
|
204,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|