|
|
Closing price on 11/22/2018
|
|
| Open |
14.05 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
91,020 |
| Split-adjusted Price |
11.56 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2018
|
+0.15 / +1.07%
|
14.05
|
14.20
|
14.00
|
14.15
|
14.14
|
11.56
|
91,020
|
|
|
11/21/2018
|
+0.50 / +3.70%
|
13.40
|
14.25
|
13.30
|
14.00
|
13.72
|
11.44
|
267,690
|
|
|
11/20/2018
|
-0.10 / -0.74%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.49
|
11.03
|
286,360
|
|
|
11/19/2018
|
+0.10 / +0.74%
|
13.00
|
13.80
|
13.00
|
13.60
|
13.28
|
11.11
|
133,620
|
|
|
11/16/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.16
|
11.03
|
1,520
|
|
|
11/15/2018
|
+0.40 / +3.05%
|
13.85
|
13.85
|
12.80
|
13.50
|
13.12
|
11.03
|
10,060
|
|
|
11/14/2018
|
-0.05 / -0.38%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.13
|
10.70
|
5,560
|
|
|
11/13/2018
|
-0.45 / -3.31%
|
13.20
|
13.60
|
13.15
|
13.15
|
13.17
|
10.75
|
14,050
|
|
|
11/12/2018
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.55
|
13.60
|
13.66
|
11.11
|
5,710
|
|
|
11/9/2018
|
+0.10 / +0.72%
|
13.75
|
14.40
|
13.75
|
14.00
|
13.96
|
11.44
|
69,410
|
|
|
11/8/2018
|
-0.35 / -2.46%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.04
|
11.36
|
96,450
|
|
|
11/7/2018
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.80
|
14.25
|
14.19
|
11.64
|
148,940
|
|
|
11/6/2018
|
+0.85 / +6.34%
|
13.40
|
14.25
|
13.30
|
14.25
|
13.73
|
11.64
|
101,070
|
|
|
11/5/2018
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.30
|
10.95
|
94,180
|
|
|
11/2/2018
|
+0.50 / +3.91%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.24
|
10.87
|
69,020
|
|
|
11/1/2018
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.46
|
6,940
|
|
|
10/31/2018
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.58
|
10.38
|
23,610
|
|
|
10/30/2018
|
-0.60 / -4.53%
|
12.70
|
13.00
|
12.50
|
12.65
|
12.62
|
10.34
|
55,530
|
|
|
10/29/2018
|
+0.15 / +1.15%
|
13.40
|
13.40
|
12.70
|
13.25
|
12.70
|
10.83
|
47,400
|
|
|
10/26/2018
|
+0.10 / +0.77%
|
12.70
|
13.40
|
12.70
|
13.10
|
12.75
|
10.70
|
7,920
|
|
|
10/25/2018
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.83
|
10.62
|
2,000
|
|
|
10/24/2018
|
-0.10 / -0.77%
|
13.00
|
13.50
|
12.90
|
12.90
|
13.08
|
10.54
|
5,060
|
|
|
10/23/2018
|
-0.40 / -2.99%
|
13.30
|
13.30
|
12.60
|
13.00
|
12.98
|
10.62
|
16,800
|
|
|
10/22/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.95
|
0
|
|
|
10/19/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.95
|
10
|
|
|
10/18/2018
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.30
|
10.95
|
520
|
|
|
10/17/2018
|
+0.20 / +1.52%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.45
|
10.95
|
362,470
|
|
|
10/16/2018
|
+0.60 / +4.76%
|
12.60
|
13.30
|
12.60
|
13.20
|
12.71
|
10.79
|
1,810
|
|
|
10/15/2018
|
-0.30 / -2.33%
|
12.85
|
12.90
|
12.50
|
12.60
|
12.64
|
10.30
|
7,200
|
|
|
10/12/2018
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.60
|
10.54
|
5,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|