|
|
Closing price on 11/25/2021
|
|
| Open |
16.45 |
| High |
16.50 |
| Low |
16.05 |
| Volume |
33,900 |
| Split-adjusted Price |
14.76 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2021
|
-0.05 / -0.31%
|
16.45
|
16.50
|
16.05
|
16.20
|
16.18
|
14.76
|
33,900
|
|
|
11/24/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.80
|
16.25
|
16.05
|
14.81
|
26,300
|
|
|
11/23/2021
|
+0.55 / +3.53%
|
15.60
|
16.15
|
15.10
|
16.15
|
15.59
|
14.72
|
21,500
|
|
|
11/22/2021
|
-0.35 / -2.19%
|
15.35
|
16.00
|
15.35
|
15.60
|
15.62
|
14.22
|
49,400
|
|
|
11/19/2021
|
-0.55 / -3.33%
|
16.40
|
16.50
|
15.90
|
15.95
|
16.17
|
14.54
|
189,600
|
|
|
11/18/2021
|
-0.55 / -3.23%
|
17.05
|
17.05
|
16.50
|
16.50
|
16.71
|
15.04
|
89,800
|
|
|
11/17/2021
|
+0.15 / +0.89%
|
17.20
|
17.55
|
16.90
|
17.05
|
17.25
|
15.54
|
97,300
|
|
|
11/16/2021
|
+0.40 / +2.42%
|
16.55
|
17.10
|
16.50
|
16.90
|
16.92
|
15.40
|
134,700
|
|
|
11/15/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.20
|
16.50
|
16.43
|
15.04
|
103,300
|
|
|
11/12/2021
|
+0.30 / +1.85%
|
16.25
|
16.70
|
16.25
|
16.50
|
16.39
|
15.04
|
41,800
|
|
|
11/11/2021
|
-0.50 / -2.99%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.43
|
14.76
|
127,500
|
|
|
11/10/2021
|
-0.40 / -2.34%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.83
|
15.22
|
129,900
|
|
|
11/9/2021
|
-0.45 / -2.56%
|
17.55
|
17.55
|
16.70
|
17.10
|
17.20
|
15.58
|
93,800
|
|
|
11/8/2021
|
+0.80 / +4.78%
|
17.90
|
17.90
|
17.10
|
17.55
|
17.64
|
15.99
|
175,300
|
|
|
11/5/2021
|
+1.05 / +6.69%
|
15.50
|
16.75
|
15.45
|
16.75
|
16.47
|
15.26
|
202,300
|
|
|
11/4/2021
|
+0.15 / +0.96%
|
15.55
|
15.70
|
15.40
|
15.70
|
15.49
|
14.31
|
71,000
|
|
|
11/3/2021
|
-0.35 / -2.20%
|
15.65
|
15.95
|
15.50
|
15.55
|
15.64
|
14.17
|
116,500
|
|
|
11/2/2021
|
-0.50 / -3.05%
|
16.35
|
16.35
|
15.80
|
15.90
|
15.94
|
14.49
|
141,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|