|
Closing price on 1/6/2015
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
12,710 |
| Split-adjusted Price |
8.43 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2014
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.99
|
8.67
|
30,790
|
|
|
12/12/2014
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.00
|
18.00
|
18.02
|
8.67
|
42,790
|
|
|
12/11/2014
|
-0.80 / -4.26%
|
17.80
|
19.00
|
17.80
|
18.00
|
18.24
|
8.67
|
67,040
|
|
|
12/10/2014
|
+0.70 / +3.87%
|
17.60
|
18.80
|
17.50
|
18.80
|
17.85
|
9.06
|
68,680
|
|
|
12/9/2014
|
-1.30 / -6.70%
|
18.10
|
18.80
|
18.10
|
18.10
|
18.10
|
8.72
|
2,359,250
|
|
|
12/8/2014
|
-1.40 / -6.73%
|
19.40
|
20.00
|
19.40
|
19.40
|
19.41
|
9.35
|
180,620
|
|
|
12/5/2014
|
-1.00 / -4.59%
|
20.70
|
21.70
|
20.70
|
20.80
|
21.07
|
10.02
|
70,760
|
|
|
12/4/2014
|
-0.10 / -0.46%
|
22.80
|
22.80
|
20.90
|
21.80
|
21.94
|
10.50
|
186,980
|
|
|
12/3/2014
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.90
|
10.55
|
1,014,530
|
|
|
12/2/2014
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.88
|
20,060
|
|
|
12/1/2014
|
+19.20 / +0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.25
|
26,410
|
|
|