|
|
Closing price on 10/13/2020
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.74 |
| Volume |
75,550 |
| Split-adjusted Price |
6.23 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
-0.09 / -1.27%
|
6.90
|
7.10
|
6.74
|
7.00
|
6.95
|
6.23
|
75,550
|
|
|
10/12/2020
|
+0.06 / +0.85%
|
7.04
|
7.10
|
6.82
|
7.09
|
6.98
|
6.31
|
51,270
|
|
|
10/9/2020
|
-0.15 / -2.09%
|
7.27
|
7.27
|
7.03
|
7.03
|
7.17
|
6.26
|
45,460
|
|
|
10/8/2020
|
-0.10 / -1.37%
|
7.35
|
7.35
|
7.00
|
7.18
|
7.19
|
6.39
|
94,030
|
|
|
10/7/2020
|
+0.45 / +6.59%
|
6.83
|
7.30
|
6.55
|
7.28
|
6.94
|
6.48
|
167,330
|
|
|
10/6/2020
|
-0.06 / -0.87%
|
6.50
|
6.88
|
6.50
|
6.83
|
6.57
|
6.08
|
65,630
|
|
|
10/5/2020
|
+0.12 / +1.77%
|
6.80
|
6.89
|
6.78
|
6.89
|
6.79
|
6.14
|
26,380
|
|
|
10/2/2020
|
-0.13 / -1.88%
|
6.90
|
7.00
|
6.70
|
6.77
|
6.77
|
6.03
|
102,970
|
|
|
10/1/2020
|
-0.07 / -1.00%
|
6.97
|
6.97
|
6.83
|
6.90
|
6.92
|
6.14
|
49,730
|
|
|
9/30/2020
|
-0.11 / -1.55%
|
7.08
|
7.08
|
6.81
|
6.97
|
6.87
|
6.21
|
29,680
|
|
|
9/29/2020
|
-0.22 / -3.01%
|
7.30
|
7.30
|
7.08
|
7.08
|
7.18
|
6.30
|
126,750
|
|
|
9/28/2020
|
+0.23 / +3.25%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.09
|
6.50
|
174,410
|
|
|
9/25/2020
|
+0.07 / +1.00%
|
7.15
|
7.15
|
6.65
|
7.07
|
6.97
|
6.30
|
72,290
|
|
|
9/24/2020
|
+0.45 / +6.87%
|
6.55
|
7.00
|
6.51
|
7.00
|
6.84
|
6.23
|
295,110
|
|
|
9/23/2020
|
-0.20 / -2.96%
|
6.61
|
6.64
|
6.50
|
6.55
|
6.57
|
5.83
|
131,120
|
|
|
9/22/2020
|
-0.05 / -0.74%
|
6.60
|
6.79
|
6.50
|
6.75
|
6.64
|
6.01
|
105,830
|
|
|
9/21/2020
|
-0.35 / -4.90%
|
7.02
|
7.02
|
6.66
|
6.80
|
6.89
|
6.05
|
97,070
|
|
|
9/18/2020
|
+0.33 / +4.84%
|
7.00
|
7.29
|
6.82
|
7.15
|
7.06
|
6.37
|
257,010
|
|
|
9/17/2020
|
+0.44 / +6.90%
|
6.82
|
6.82
|
6.82
|
6.82
|
6.82
|
6.07
|
172,620
|
|
|
9/16/2020
|
+0.41 / +6.87%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
5.68
|
152,540
|
|
|
9/15/2020
|
+0.39 / +6.99%
|
5.60
|
5.97
|
5.60
|
5.97
|
5.89
|
5.32
|
257,910
|
|
|
9/14/2020
|
+0.03 / +0.54%
|
5.55
|
5.58
|
5.55
|
5.58
|
5.58
|
4.97
|
11,750
|
|
|
9/11/2020
|
-0.03 / -0.54%
|
5.50
|
5.58
|
5.49
|
5.55
|
5.50
|
4.94
|
52,330
|
|
|
9/10/2020
|
0.00 / 0.00%
|
5.50
|
5.58
|
5.50
|
5.58
|
5.51
|
4.97
|
50,120
|
|
|
9/9/2020
|
+0.09 / +1.64%
|
5.49
|
5.59
|
5.49
|
5.58
|
5.54
|
4.97
|
21,310
|
|
|
9/8/2020
|
-0.11 / -1.96%
|
5.47
|
5.49
|
5.47
|
5.49
|
5.47
|
4.89
|
20,640
|
|
|
9/7/2020
|
+0.14 / +2.56%
|
5.50
|
5.60
|
5.47
|
5.60
|
5.50
|
4.99
|
38,740
|
|
|
9/4/2020
|
-0.27 / -4.71%
|
5.56
|
5.65
|
5.40
|
5.46
|
5.49
|
4.86
|
20,950
|
|
|
9/3/2020
|
0.00 / 0.00%
|
5.70
|
5.79
|
5.55
|
5.73
|
5.71
|
5.10
|
11,380
|
|
|
9/1/2020
|
+0.01 / +0.17%
|
5.70
|
5.75
|
5.70
|
5.73
|
5.72
|
5.10
|
2,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|