|
|
Closing price on 1/8/2020
|
|
| Open |
6.00 |
| High |
6.08 |
| Low |
5.96 |
| Volume |
35,400 |
| Split-adjusted Price |
5.33 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.06 / -0.99%
|
6.00
|
6.08
|
5.96
|
5.99
|
6.02
|
5.33
|
35,400
|
|
|
1/7/2020
|
+0.09 / +1.51%
|
6.10
|
6.10
|
5.96
|
6.05
|
6.02
|
5.39
|
53,850
|
|
|
1/6/2020
|
-0.04 / -0.67%
|
6.13
|
6.13
|
5.96
|
5.96
|
6.02
|
5.31
|
66,940
|
|
|
1/3/2020
|
-0.07 / -1.15%
|
6.09
|
6.09
|
6.00
|
6.00
|
6.05
|
5.34
|
37,860
|
|
|
1/2/2020
|
-0.02 / -0.33%
|
6.14
|
6.14
|
6.06
|
6.07
|
6.13
|
5.40
|
28,380
|
|
|
12/31/2019
|
+0.09 / +1.50%
|
6.17
|
6.17
|
5.90
|
6.09
|
5.99
|
5.42
|
80,930
|
|
|
12/30/2019
|
-0.05 / -0.83%
|
6.05
|
6.16
|
6.00
|
6.00
|
6.01
|
5.34
|
107,410
|
|
|
12/27/2019
|
-0.01 / -0.17%
|
6.19
|
6.19
|
6.00
|
6.05
|
6.01
|
5.39
|
148,560
|
|
|
12/26/2019
|
+0.04 / +0.66%
|
6.20
|
6.20
|
6.01
|
6.06
|
6.08
|
5.40
|
37,020
|
|
|
12/25/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.02
|
6.02
|
6.07
|
5.36
|
81,320
|
|
|
12/24/2019
|
0.00 / 0.00%
|
6.02
|
6.29
|
6.02
|
6.02
|
6.04
|
5.36
|
51,120
|
|
|
12/23/2019
|
-0.18 / -2.90%
|
6.24
|
6.25
|
6.00
|
6.02
|
6.04
|
5.36
|
97,750
|
|
|
12/20/2019
|
-0.03 / -0.48%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
5.52
|
28,380
|
|
|
12/19/2019
|
-0.01 / -0.16%
|
6.27
|
6.28
|
6.11
|
6.23
|
6.21
|
5.55
|
36,390
|
|
|
12/18/2019
|
+0.10 / +1.63%
|
6.27
|
6.27
|
6.15
|
6.24
|
6.20
|
5.56
|
27,750
|
|
|
12/17/2019
|
+0.26 / +4.42%
|
5.88
|
6.29
|
5.88
|
6.14
|
6.17
|
5.47
|
40,810
|
|
|
12/16/2019
|
-0.18 / -2.97%
|
6.25
|
6.25
|
5.83
|
5.88
|
6.05
|
5.24
|
32,750
|
|
|
12/13/2019
|
+0.02 / +0.33%
|
5.71
|
6.10
|
5.71
|
6.06
|
6.03
|
5.40
|
58,000
|
|
|
12/12/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.73
|
6.04
|
6.02
|
5.38
|
37,570
|
|
|
12/11/2019
|
-0.04 / -0.66%
|
6.10
|
6.10
|
5.92
|
6.04
|
6.02
|
5.38
|
44,150
|
|
|
12/10/2019
|
-0.06 / -0.98%
|
6.20
|
6.20
|
5.77
|
6.08
|
6.01
|
5.41
|
55,770
|
|
|
12/9/2019
|
+0.02 / +0.33%
|
6.23
|
6.23
|
6.10
|
6.14
|
6.15
|
5.47
|
21,470
|
|
|
12/6/2019
|
-0.14 / -2.24%
|
6.34
|
6.34
|
6.00
|
6.12
|
6.07
|
5.45
|
58,820
|
|
|
12/5/2019
|
+0.01 / +0.16%
|
6.23
|
6.46
|
6.01
|
6.26
|
6.18
|
5.57
|
35,780
|
|
|
12/4/2019
|
-0.15 / -2.34%
|
6.31
|
6.54
|
6.00
|
6.25
|
6.20
|
5.57
|
80,870
|
|
|
12/3/2019
|
-0.05 / -0.78%
|
6.78
|
6.78
|
6.01
|
6.40
|
6.44
|
5.70
|
34,460
|
|
|
12/2/2019
|
-0.20 / -3.01%
|
6.80
|
6.80
|
6.45
|
6.45
|
6.54
|
5.74
|
48,490
|
|
|
11/29/2019
|
-0.02 / -0.30%
|
6.90
|
6.90
|
6.60
|
6.65
|
6.64
|
5.92
|
25,770
|
|
|
11/28/2019
|
+0.01 / +0.15%
|
6.60
|
6.75
|
6.50
|
6.67
|
6.57
|
5.94
|
24,340
|
|
|
11/27/2019
|
+0.01 / +0.15%
|
6.67
|
6.67
|
6.65
|
6.66
|
6.66
|
5.93
|
7,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|