|
Closing price on 10/20/2017
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.70 |
| Volume |
4,920 |
| Split-adjusted Price |
10.19 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
10.19
|
4,920
|
|
|
10/19/2017
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.70
|
13.75
|
13.73
|
10.15
|
78,560
|
|
|
10/18/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.85
|
10.12
|
111,170
|
|
|
10/17/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.65
|
13.70
|
13.68
|
10.12
|
19,010
|
|
|
10/16/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.72
|
10.12
|
81,060
|
|
|
10/13/2017
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
10.12
|
144,810
|
|
|
10/12/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.74
|
10.19
|
113,990
|
|
|
10/11/2017
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.75
|
13.90
|
13.79
|
10.26
|
117,460
|
|
|
10/10/2017
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.84
|
10.19
|
174,900
|
|
|
10/9/2017
|
+0.20 / +1.43%
|
14.25
|
14.40
|
13.95
|
14.20
|
14.02
|
10.48
|
270,070
|
|
|
10/6/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.02
|
10.34
|
329,720
|
|
|
10/5/2017
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
14.00
|
13.92
|
10.34
|
30,970
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.99
|
10.34
|
94,710
|
|
|
10/3/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.85
|
14.00
|
13.98
|
10.34
|
90,990
|
|
|
10/2/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.95
|
14.00
|
13.99
|
10.34
|
32,100
|
|
|
9/29/2017
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
10.34
|
45,990
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.01
|
10.34
|
57,400
|
|
|
9/27/2017
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.06
|
10.34
|
35,500
|
|
|
9/26/2017
|
+0.15 / +1.07%
|
14.10
|
14.20
|
13.90
|
14.20
|
13.93
|
10.48
|
110,120
|
|
|
9/25/2017
|
-0.35 / -2.43%
|
14.40
|
14.40
|
14.00
|
14.05
|
14.07
|
10.37
|
65,180
|
|
|
9/22/2017
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.30
|
10.63
|
77,050
|
|
|
9/21/2017
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.15
|
10.48
|
323,030
|
|
|
9/20/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.41
|
10.71
|
33,720
|
|
|
9/19/2017
|
-0.20 / -1.36%
|
14.60
|
14.75
|
14.40
|
14.50
|
14.55
|
10.71
|
89,640
|
|
|
9/18/2017
|
+0.20 / +1.38%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.36
|
10.85
|
23,530
|
|
|
9/15/2017
|
+0.20 / +1.40%
|
14.30
|
14.65
|
14.30
|
14.50
|
14.52
|
10.71
|
53,660
|
|
|
9/14/2017
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.32
|
10.56
|
54,540
|
|
|
9/13/2017
|
-0.40 / -2.72%
|
14.50
|
14.65
|
14.30
|
14.30
|
14.38
|
10.56
|
42,640
|
|
|
9/12/2017
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.41
|
10.85
|
335,980
|
|
|
9/11/2017
|
-0.15 / -1.04%
|
14.45
|
14.70
|
14.30
|
14.30
|
14.48
|
10.56
|
90,470
|
|
|