|
|
Closing price on 11/18/2020
|
|
| Open |
6.71 |
| High |
6.85 |
| Low |
6.60 |
| Volume |
64,880 |
| Split-adjusted Price |
5.92 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
-0.15 / -2.21%
|
6.71
|
6.85
|
6.60
|
6.65
|
6.68
|
5.92
|
64,880
|
|
|
11/17/2020
|
0.00 / 0.00%
|
6.80
|
6.95
|
6.75
|
6.80
|
6.79
|
6.05
|
39,340
|
|
|
11/16/2020
|
-0.15 / -2.16%
|
6.80
|
6.93
|
6.76
|
6.80
|
6.81
|
6.05
|
14,930
|
|
|
11/13/2020
|
-0.05 / -0.71%
|
6.95
|
7.35
|
6.90
|
6.95
|
6.97
|
6.19
|
19,390
|
|
|
11/12/2020
|
+0.23 / +3.40%
|
6.75
|
7.00
|
6.71
|
7.00
|
6.89
|
6.23
|
95,980
|
|
|
11/11/2020
|
-0.13 / -1.88%
|
6.81
|
6.99
|
6.77
|
6.77
|
6.87
|
6.03
|
99,290
|
|
|
11/10/2020
|
-0.01 / -0.14%
|
6.81
|
6.97
|
6.78
|
6.90
|
6.86
|
6.14
|
74,670
|
|
|
11/9/2020
|
+0.14 / +2.07%
|
6.77
|
6.95
|
6.77
|
6.91
|
6.84
|
6.15
|
16,600
|
|
|
11/6/2020
|
-0.14 / -2.03%
|
6.99
|
6.99
|
6.71
|
6.77
|
6.78
|
6.03
|
59,730
|
|
|
11/5/2020
|
-0.07 / -1.00%
|
6.98
|
7.10
|
6.80
|
6.91
|
6.88
|
6.15
|
64,380
|
|
|
11/4/2020
|
-0.12 / -1.69%
|
7.10
|
7.10
|
6.90
|
6.98
|
6.96
|
6.22
|
64,540
|
|
|
11/3/2020
|
-0.07 / -0.98%
|
7.12
|
7.29
|
7.10
|
7.10
|
7.13
|
6.32
|
15,950
|
|
|
11/2/2020
|
+0.13 / +1.85%
|
7.40
|
7.40
|
7.04
|
7.17
|
7.33
|
6.38
|
66,920
|
|
|
10/30/2020
|
-0.01 / -0.14%
|
6.95
|
7.04
|
6.80
|
7.04
|
6.84
|
6.27
|
74,760
|
|
|
10/29/2020
|
-0.11 / -1.54%
|
6.67
|
7.05
|
6.67
|
7.05
|
6.82
|
6.28
|
83,620
|
|
|
10/28/2020
|
-0.53 / -6.89%
|
7.50
|
7.50
|
7.16
|
7.16
|
7.18
|
6.38
|
132,430
|
|
|
10/27/2020
|
+0.19 / +2.53%
|
7.50
|
7.90
|
7.00
|
7.69
|
7.36
|
6.85
|
142,740
|
|
|
10/26/2020
|
-0.15 / -1.96%
|
8.00
|
8.18
|
7.50
|
7.50
|
7.91
|
6.68
|
128,390
|
|
|
10/23/2020
|
+0.50 / +6.99%
|
7.45
|
7.65
|
7.44
|
7.65
|
7.63
|
6.81
|
291,760
|
|
|
10/22/2020
|
+0.25 / +3.62%
|
6.90
|
7.25
|
6.90
|
7.15
|
7.12
|
6.37
|
97,100
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
6.14
|
9,000
|
|
|
10/20/2020
|
-0.04 / -0.58%
|
6.89
|
6.99
|
6.70
|
6.90
|
6.85
|
6.14
|
14,020
|
|
|
10/19/2020
|
+0.14 / +2.06%
|
6.80
|
6.99
|
6.80
|
6.94
|
6.88
|
6.18
|
32,560
|
|
|
10/16/2020
|
-0.10 / -1.45%
|
6.58
|
6.90
|
6.58
|
6.80
|
6.80
|
6.05
|
22,940
|
|
|
10/15/2020
|
-0.03 / -0.43%
|
6.90
|
6.99
|
6.82
|
6.90
|
6.86
|
6.14
|
40,090
|
|
|
10/14/2020
|
-0.07 / -1.00%
|
6.75
|
7.08
|
6.75
|
6.93
|
6.85
|
6.17
|
18,390
|
|
|
10/13/2020
|
-0.09 / -1.27%
|
6.90
|
7.10
|
6.74
|
7.00
|
6.95
|
6.23
|
75,550
|
|
|
10/12/2020
|
+0.06 / +0.85%
|
7.04
|
7.10
|
6.82
|
7.09
|
6.98
|
6.31
|
51,270
|
|
|
10/9/2020
|
-0.15 / -2.09%
|
7.27
|
7.27
|
7.03
|
7.03
|
7.17
|
6.26
|
45,460
|
|
|
10/8/2020
|
-0.10 / -1.37%
|
7.35
|
7.35
|
7.00
|
7.18
|
7.19
|
6.39
|
94,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|