|
|
Closing price on 10/21/2019
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.84 |
| Volume |
33,190 |
| Split-adjusted Price |
6.10 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.84
|
6.85
|
6.92
|
6.10
|
33,190
|
|
|
10/18/2019
|
-0.14 / -2.00%
|
6.85
|
6.97
|
6.82
|
6.85
|
6.87
|
6.10
|
12,220
|
|
|
10/17/2019
|
-0.01 / -0.14%
|
6.90
|
7.00
|
6.83
|
6.99
|
6.94
|
6.22
|
4,610
|
|
|
10/16/2019
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.83
|
7.00
|
6.94
|
6.23
|
8,640
|
|
|
10/15/2019
|
-0.14 / -1.99%
|
6.91
|
7.03
|
6.90
|
6.90
|
6.93
|
6.14
|
39,240
|
|
|
10/14/2019
|
-0.01 / -0.14%
|
7.07
|
7.07
|
6.88
|
7.04
|
6.91
|
6.27
|
44,570
|
|
|
10/11/2019
|
+0.11 / +1.59%
|
6.91
|
7.09
|
6.90
|
7.05
|
6.94
|
6.28
|
61,350
|
|
|
10/10/2019
|
-0.10 / -1.42%
|
7.00
|
7.04
|
6.90
|
6.94
|
6.98
|
6.18
|
12,040
|
|
|
10/9/2019
|
-0.02 / -0.28%
|
7.00
|
7.06
|
6.91
|
7.04
|
6.97
|
6.27
|
49,470
|
|
|
10/8/2019
|
+0.01 / +0.14%
|
6.91
|
7.10
|
6.91
|
7.06
|
7.06
|
6.29
|
4,110
|
|
|
10/7/2019
|
+0.05 / +0.71%
|
7.00
|
7.10
|
6.91
|
7.05
|
7.01
|
6.28
|
78,170
|
|
|
10/4/2019
|
0.00 / 0.00%
|
7.00
|
7.09
|
6.80
|
7.00
|
6.97
|
6.23
|
42,610
|
|
|
10/3/2019
|
0.00 / 0.00%
|
7.00
|
7.04
|
6.82
|
7.00
|
6.99
|
6.23
|
42,470
|
|
|
10/2/2019
|
-0.05 / -0.71%
|
7.00
|
7.05
|
6.83
|
7.00
|
6.97
|
6.23
|
26,680
|
|
|
10/1/2019
|
0.00 / 0.00%
|
6.81
|
7.09
|
6.80
|
7.05
|
6.98
|
6.28
|
16,900
|
|
|
9/30/2019
|
-0.05 / -0.70%
|
6.81
|
7.15
|
6.81
|
7.05
|
7.01
|
6.28
|
30,830
|
|
|
9/27/2019
|
-0.05 / -0.70%
|
7.15
|
7.20
|
6.90
|
7.10
|
7.05
|
6.32
|
21,410
|
|
|
9/26/2019
|
+0.05 / +0.70%
|
7.18
|
7.20
|
7.10
|
7.15
|
7.10
|
6.37
|
7,460
|
|
|
9/25/2019
|
+0.15 / +2.16%
|
6.88
|
7.15
|
6.71
|
7.10
|
7.03
|
6.32
|
24,890
|
|
|
9/24/2019
|
+0.43 / +6.60%
|
6.52
|
6.97
|
6.52
|
6.95
|
6.89
|
6.19
|
49,800
|
|
|
9/23/2019
|
-0.34 / -4.96%
|
6.72
|
6.98
|
6.50
|
6.52
|
6.59
|
5.81
|
29,580
|
|
|
9/20/2019
|
-0.09 / -1.29%
|
6.95
|
7.10
|
6.86
|
6.86
|
6.94
|
6.11
|
14,840
|
|
|
9/19/2019
|
-0.05 / -0.71%
|
7.00
|
7.09
|
6.95
|
6.95
|
6.98
|
6.19
|
32,110
|
|
|
9/18/2019
|
+0.04 / +0.57%
|
6.60
|
7.14
|
6.60
|
7.00
|
7.01
|
6.23
|
66,190
|
|
|
9/17/2019
|
-0.24 / -3.33%
|
7.20
|
7.20
|
6.91
|
6.96
|
7.01
|
6.20
|
67,660
|
|
|
9/16/2019
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.14
|
6.41
|
95,290
|
|
|
9/13/2019
|
-0.29 / -3.82%
|
7.50
|
7.59
|
7.30
|
7.30
|
7.43
|
6.50
|
56,430
|
|
|
9/12/2019
|
0.00 / 0.00%
|
7.55
|
7.74
|
7.55
|
7.59
|
7.60
|
6.76
|
13,030
|
|
|
9/11/2019
|
-0.40 / -5.01%
|
8.00
|
8.00
|
7.55
|
7.59
|
7.73
|
6.76
|
83,850
|
|
|
9/10/2019
|
-0.11 / -1.36%
|
8.00
|
8.10
|
7.54
|
7.99
|
7.96
|
7.11
|
43,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|