|
Closing price on 10/16/2018
|
|
| Open |
12.60 |
| High |
13.30 |
| Low |
12.60 |
| Volume |
1,810 |
| Split-adjusted Price |
10.79 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
+0.60 / +4.76%
|
12.60
|
13.30
|
12.60
|
13.20
|
12.71
|
10.79
|
1,810
|
|
|
10/15/2018
|
-0.30 / -2.33%
|
12.85
|
12.90
|
12.50
|
12.60
|
12.64
|
10.30
|
7,200
|
|
|
10/12/2018
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.60
|
10.54
|
5,080
|
|
|
10/11/2018
|
-0.20 / -1.55%
|
12.50
|
12.80
|
12.30
|
12.70
|
12.45
|
10.38
|
6,990
|
|
|
10/10/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.54
|
100
|
|
|
10/9/2018
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.54
|
1,960
|
|
|
10/8/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.62
|
3,100
|
|
|
10/5/2018
|
-0.05 / -0.38%
|
13.40
|
13.40
|
12.60
|
13.00
|
12.80
|
10.62
|
2,110
|
|
|
10/4/2018
|
+0.05 / +0.38%
|
12.90
|
13.20
|
12.90
|
13.05
|
12.99
|
10.66
|
11,010
|
|
|
10/3/2018
|
-0.40 / -2.99%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.95
|
10.62
|
22,620
|
|
|
10/2/2018
|
-0.30 / -2.19%
|
13.70
|
13.70
|
12.90
|
13.40
|
13.09
|
10.95
|
98,310
|
|
|
10/1/2018
|
+0.35 / +2.62%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.69
|
11.20
|
29,000
|
|
|
9/28/2018
|
+0.85 / +6.80%
|
13.35
|
13.35
|
13.00
|
13.35
|
13.32
|
10.91
|
151,870
|
|
|
9/27/2018
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.15
|
10.21
|
110,140
|
|
|
9/26/2018
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
9.56
|
9,140
|
|
|
9/25/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
9.48
|
15,730
|
|
|
9/24/2018
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
9.48
|
11,000
|
|
|
9/21/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.56
|
410
|
|
|
9/20/2018
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.55
|
9.56
|
1,610
|
|
|
9/19/2018
|
+0.10 / +0.86%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.68
|
9.56
|
22,520
|
|
|
9/18/2018
|
+0.15 / +1.31%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.48
|
9.48
|
3,310
|
|
|
9/17/2018
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.20
|
11.45
|
11.44
|
9.36
|
30,170
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.44
|
9.48
|
16,440
|
|
|
9/13/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
9.48
|
3,690
|
|
|
9/12/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.61
|
9.56
|
19,470
|
|
|
9/11/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
9.56
|
4,910
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.40
|
11.85
|
11.40
|
11.70
|
11.61
|
9.56
|
8,180
|
|
|
9/7/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.43
|
9.56
|
14,960
|
|
|
9/6/2018
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
9.56
|
20
|
|
|
9/5/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
9.56
|
1,200
|
|
|