|
Closing price on 10/9/2025
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
10.55 |
| Volume |
0 |
| Split-adjusted Price |
10.55 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
10/8/2025
|
0.00 / 0.00%
|
10.15
|
10.55
|
10.15
|
10.55
|
10.17
|
10.55
|
2,200
|
|
|
10/7/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
10/6/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
10/3/2025
|
+0.05 / +0.48%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.58
|
10.55
|
800
|
|
|
10/2/2025
|
-0.15 / -1.41%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.38
|
10.50
|
600
|
|
|
10/1/2025
|
+0.35 / +3.40%
|
10.20
|
10.65
|
10.20
|
10.65
|
10.30
|
10.65
|
2,300
|
|
|
9/30/2025
|
-0.30 / -2.83%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.25
|
10.30
|
3,000
|
|
|
9/29/2025
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
10.20
|
10.65
|
10.20
|
10.65
|
10.37
|
10.65
|
800
|
|
|
9/25/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
200
|
|
|
9/24/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
0
|
|
|
9/23/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
200
|
|
|
9/22/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.35
|
10.65
|
10.55
|
10.65
|
300
|
|
|
9/19/2025
|
-0.15 / -1.39%
|
10.30
|
10.65
|
10.30
|
10.65
|
10.48
|
10.65
|
200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
9/17/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
9/16/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,300
|
|
|
9/15/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,800
|
|
|
9/12/2025
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.42
|
10.80
|
2,100
|
|
|
9/11/2025
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.25
|
10.40
|
9,100
|
|
|
9/10/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
9/9/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
9/8/2025
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.75
|
10.75
|
10.75
|
10.75
|
7,500
|
|
|
9/5/2025
|
+0.15 / +1.42%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.70
|
10.75
|
9,800
|
|
|
9/4/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
9.90
|
10.60
|
10.04
|
10.60
|
14,600
|
|
|
9/3/2025
|
+0.10 / +0.95%
|
10.45
|
10.75
|
10.45
|
10.60
|
10.59
|
10.60
|
8,200
|
|
|
8/29/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.34
|
10.50
|
400
|
|
|
8/28/2025
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.55
|
10.50
|
6,300
|
|
|
8/27/2025
|
-0.05 / -0.47%
|
10.10
|
10.75
|
10.10
|
10.55
|
10.20
|
10.55
|
40,900
|
|
|