|
|
Closing price on 10/7/2021
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
103,100 |
| Split-adjusted Price |
12.76 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2021
|
+0.50 / +3.70%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.84
|
12.76
|
103,100
|
|
|
10/6/2021
|
-0.15 / -1.10%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.58
|
12.30
|
132,300
|
|
|
10/5/2021
|
+0.05 / +0.37%
|
13.60
|
13.90
|
13.40
|
13.65
|
13.59
|
12.44
|
85,300
|
|
|
10/4/2021
|
+0.40 / +3.03%
|
13.70
|
14.10
|
13.60
|
13.60
|
13.91
|
12.39
|
132,200
|
|
|
10/1/2021
|
+0.70 / +5.60%
|
12.50
|
13.30
|
12.00
|
13.20
|
12.56
|
12.03
|
173,700
|
|
|
9/30/2021
|
+0.20 / +1.63%
|
12.35
|
12.65
|
12.10
|
12.50
|
12.46
|
11.39
|
47,600
|
|
|
9/29/2021
|
+0.60 / +5.13%
|
11.80
|
12.35
|
11.75
|
12.30
|
11.97
|
11.21
|
23,300
|
|
|
9/28/2021
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.45
|
10.66
|
34,500
|
|
|
9/27/2021
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.50
|
11.80
|
11.66
|
10.75
|
16,300
|
|
|
9/24/2021
|
-0.15 / -1.24%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.84
|
10.84
|
21,800
|
|
|
9/23/2021
|
-0.15 / -1.23%
|
12.20
|
12.50
|
12.05
|
12.05
|
12.20
|
10.98
|
38,200
|
|
|
9/22/2021
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.75
|
12.20
|
12.02
|
11.12
|
85,500
|
|
|
9/21/2021
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.82
|
10.94
|
34,900
|
|
|
9/20/2021
|
+0.10 / +0.84%
|
12.20
|
12.30
|
11.70
|
12.00
|
12.06
|
10.94
|
57,900
|
|
|
9/17/2021
|
-0.10 / -0.83%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.71
|
10.84
|
105,100
|
|
|
9/16/2021
|
-0.25 / -2.04%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.86
|
10.94
|
77,700
|
|
|
9/15/2021
|
-0.40 / -3.16%
|
12.15
|
12.45
|
11.80
|
12.25
|
11.94
|
11.16
|
112,300
|
|
|
9/14/2021
|
-0.25 / -1.94%
|
13.30
|
13.30
|
12.55
|
12.65
|
12.98
|
11.53
|
48,300
|
|
|
9/13/2021
|
+0.60 / +4.88%
|
13.15
|
13.15
|
12.80
|
12.90
|
13.04
|
11.76
|
114,900
|
|
|
9/10/2021
|
+0.80 / +6.96%
|
11.40
|
12.30
|
11.30
|
12.30
|
11.97
|
11.21
|
272,500
|
|
|
9/9/2021
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.25
|
11.50
|
11.46
|
10.48
|
21,200
|
|
|
9/8/2021
|
+0.05 / +0.44%
|
11.65
|
11.65
|
11.00
|
11.45
|
11.31
|
10.43
|
160,700
|
|
|
9/7/2021
|
-0.10 / -0.87%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.39
|
10.39
|
61,700
|
|
|
9/6/2021
|
+0.25 / +2.22%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.47
|
10.48
|
59,200
|
|
|
9/1/2021
|
+0.20 / +1.81%
|
11.00
|
11.50
|
11.00
|
11.25
|
11.24
|
10.25
|
54,800
|
|
|
8/31/2021
|
-0.25 / -2.21%
|
11.75
|
11.75
|
11.05
|
11.05
|
11.18
|
10.07
|
49,100
|
|
|
8/30/2021
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.05
|
10.30
|
74,200
|
|
|
8/27/2021
|
+0.50 / +4.55%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.49
|
10.48
|
71,300
|
|
|
8/26/2021
|
+0.70 / +6.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.87
|
10.02
|
59,700
|
|
|
8/25/2021
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.05
|
10.30
|
10.30
|
9.39
|
33,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|