|
|
Closing price on 11/1/2021
|
|
| Open |
15.70 |
| High |
16.60 |
| Low |
15.70 |
| Volume |
47,900 |
| Split-adjusted Price |
14.95 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
-0.20 / -1.20%
|
15.70
|
16.60
|
15.70
|
16.40
|
16.29
|
14.95
|
47,900
|
|
|
10/29/2021
|
+0.05 / +0.30%
|
16.60
|
17.00
|
16.60
|
16.60
|
16.82
|
15.13
|
110,200
|
|
|
10/28/2021
|
+1.05 / +6.77%
|
15.70
|
16.55
|
15.50
|
16.55
|
16.18
|
15.08
|
131,300
|
|
|
10/27/2021
|
-0.15 / -0.96%
|
15.30
|
15.85
|
15.30
|
15.50
|
15.48
|
14.13
|
124,700
|
|
|
10/26/2021
|
-0.25 / -1.57%
|
15.80
|
15.80
|
15.30
|
15.65
|
15.57
|
14.26
|
98,400
|
|
|
10/25/2021
|
-0.40 / -2.45%
|
16.65
|
16.65
|
15.85
|
15.90
|
16.02
|
14.49
|
106,200
|
|
|
10/22/2021
|
-0.10 / -0.61%
|
16.95
|
16.95
|
16.00
|
16.30
|
16.32
|
14.85
|
59,500
|
|
|
10/21/2021
|
0.00 / 0.00%
|
15.55
|
16.50
|
15.55
|
16.40
|
16.00
|
14.95
|
129,300
|
|
|
10/20/2021
|
-0.10 / -0.61%
|
16.55
|
16.90
|
16.10
|
16.40
|
16.31
|
14.95
|
156,100
|
|
|
10/19/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.35
|
15.04
|
127,900
|
|
|
10/18/2021
|
-0.15 / -0.90%
|
16.80
|
17.50
|
16.60
|
16.60
|
17.04
|
15.13
|
172,600
|
|
|
10/15/2021
|
+0.90 / +5.68%
|
16.95
|
16.95
|
16.50
|
16.75
|
16.89
|
15.26
|
480,600
|
|
|
10/14/2021
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
14.44
|
246,600
|
|
|
10/13/2021
|
+0.95 / +6.83%
|
14.00
|
14.85
|
13.70
|
14.85
|
14.48
|
13.53
|
226,800
|
|
|
10/12/2021
|
+0.40 / +2.96%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.66
|
12.67
|
27,300
|
|
|
10/11/2021
|
-0.15 / -1.10%
|
13.10
|
13.95
|
13.10
|
13.50
|
13.52
|
12.30
|
336,600
|
|
|
10/8/2021
|
-0.35 / -2.50%
|
14.00
|
14.00
|
13.50
|
13.65
|
13.68
|
12.44
|
26,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|