|
Closing price on 10/3/2024
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
1,900 |
| Split-adjusted Price |
10.80 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
10.80
|
1,900
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.69
|
10.70
|
900
|
|
|
10/1/2024
|
+0.15 / +1.42%
|
10.55
|
10.70
|
10.35
|
10.70
|
10.52
|
10.70
|
9,500
|
|
|
9/30/2024
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.55
|
10.55
|
10.56
|
10.55
|
400
|
|
|
9/27/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.54
|
10.60
|
400
|
|
|
9/26/2024
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.40
|
10.60
|
10.48
|
10.60
|
2,400
|
|
|
9/25/2024
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
1,600
|
|
|
9/24/2024
|
-0.05 / -0.47%
|
10.15
|
10.60
|
10.10
|
10.55
|
10.44
|
10.55
|
3,000
|
|
|
9/23/2024
|
-0.10 / -0.93%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
10.60
|
300
|
|
|
9/20/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.56
|
10.70
|
6,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
1,700
|
|
|
9/18/2024
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.49
|
10.60
|
3,100
|
|
|
9/17/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
9/16/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.30
|
10.60
|
10.38
|
10.60
|
2,000
|
|
|
9/13/2024
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.58
|
10.60
|
1,600
|
|
|
9/12/2024
|
+0.15 / +1.43%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.57
|
10.65
|
3,000
|
|
|
9/11/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.35
|
10.50
|
10.40
|
10.50
|
1,100
|
|
|
9/10/2024
|
-0.30 / -2.80%
|
10.35
|
10.55
|
10.25
|
10.40
|
10.38
|
10.40
|
4,100
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.75
|
10.70
|
1,800
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
300
|
|
|
9/5/2024
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.72
|
10.70
|
1,300
|
|
|
9/4/2024
|
-0.05 / -0.46%
|
10.60
|
10.75
|
10.55
|
10.75
|
10.63
|
10.75
|
3,200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.80
|
10.80
|
1,700
|
|
|
8/29/2024
|
-0.25 / -2.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.98
|
10.80
|
2,300
|
|
|
8/28/2024
|
+0.40 / +3.76%
|
10.65
|
11.05
|
10.55
|
11.05
|
10.66
|
11.05
|
8,100
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.63
|
10.65
|
6,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.55
|
10.65
|
10.60
|
10.65
|
4,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.60
|
10.65
|
10.61
|
10.65
|
2,800
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.58
|
10.65
|
2,500
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.45
|
10.65
|
10.40
|
10.65
|
10.44
|
10.65
|
2,300
|
|
|