Closing price on 11/13/2023
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.20 |
Volume |
5,000 |
Split-adjusted Price |
7.91 |
|
|
SFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2023
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.25
|
7.91
|
5,000
|
|
11/10/2023
|
-0.19 / -2.19%
|
8.69
|
8.69
|
8.30
|
8.50
|
8.39
|
8.20
|
1,200
|
|
11/9/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.69
|
8.69
|
8.70
|
8.38
|
3,100
|
|
11/8/2023
|
+0.19 / +2.24%
|
8.46
|
8.69
|
8.46
|
8.69
|
8.48
|
8.38
|
1,100
|
|
11/7/2023
|
+0.20 / +2.41%
|
8.11
|
8.65
|
8.10
|
8.50
|
8.56
|
8.20
|
7,000
|
|
11/6/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.17
|
8.30
|
8.19
|
8.00
|
6,800
|
|
11/3/2023
|
0.00 / 0.00%
|
8.12
|
8.20
|
8.11
|
8.20
|
8.13
|
7.91
|
4,900
|
|
11/2/2023
|
+0.28 / +3.54%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
7.91
|
7,800
|
|
11/1/2023
|
-0.58 / -6.82%
|
8.49
|
8.49
|
7.92
|
7.92
|
8.12
|
7.64
|
6,100
|
|
10/31/2023
|
+0.04 / +0.47%
|
8.59
|
8.59
|
8.49
|
8.50
|
8.51
|
8.20
|
600
|
|
10/30/2023
|
-0.03 / -0.35%
|
8.40
|
8.46
|
8.10
|
8.46
|
8.21
|
8.16
|
1,100
|
|
10/27/2023
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.20
|
8.49
|
8.38
|
8.19
|
2,600
|
|
10/26/2023
|
-0.37 / -4.17%
|
8.50
|
8.50
|
8.25
|
8.50
|
8.33
|
8.20
|
6,900
|
|
10/25/2023
|
-0.03 / -0.34%
|
8.86
|
8.88
|
8.80
|
8.87
|
8.86
|
8.55
|
1,700
|
|
10/24/2023
|
+0.30 / +3.49%
|
8.99
|
8.99
|
8.90
|
8.90
|
8.90
|
8.58
|
4,400
|
|
10/23/2023
|
-0.38 / -4.23%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.77
|
8.29
|
1,900
|
|
10/20/2023
|
+0.03 / +0.34%
|
9.00
|
9.00
|
8.98
|
8.98
|
9.00
|
8.66
|
8,200
|
|
10/19/2023
|
-0.05 / -0.56%
|
9.18
|
9.18
|
8.61
|
8.95
|
8.85
|
8.63
|
3,400
|
|
10/18/2023
|
-0.21 / -2.28%
|
8.70
|
9.19
|
8.70
|
9.00
|
8.83
|
8.68
|
1,000
|
|
10/17/2023
|
0.00 / 0.00%
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
8.88
|
0
|
|
10/16/2023
|
+0.11 / +1.21%
|
9.40
|
9.40
|
9.20
|
9.21
|
9.31
|
8.88
|
2,800
|
|
10/13/2023
|
+0.06 / +0.66%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.78
|
100
|
|
10/12/2023
|
+0.04 / +0.44%
|
9.00
|
9.04
|
8.95
|
9.04
|
8.99
|
8.72
|
7,300
|
|
10/11/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
300
|
|
10/10/2023
|
+0.09 / +1.01%
|
8.92
|
9.10
|
8.92
|
9.00
|
9.01
|
8.68
|
10,800
|
|
10/9/2023
|
+0.09 / +1.02%
|
8.90
|
9.16
|
8.82
|
8.91
|
8.85
|
8.59
|
1,800
|
|
10/6/2023
|
-0.28 / -3.08%
|
9.24
|
9.24
|
8.75
|
8.82
|
8.97
|
8.51
|
5,400
|
|
10/5/2023
|
+0.05 / +0.55%
|
9.09
|
9.10
|
9.09
|
9.10
|
9.09
|
8.78
|
200
|
|
10/4/2023
|
+0.14 / +1.57%
|
9.10
|
9.14
|
8.70
|
9.05
|
8.93
|
8.73
|
3,300
|
|
10/3/2023
|
-0.19 / -2.09%
|
8.96
|
9.00
|
8.56
|
8.91
|
8.95
|
8.59
|
38,600
|
|
|