|
|
Closing price on 11/3/2015
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
5,100 |
| Split-adjusted Price |
7.70 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2015
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.12
|
7.70
|
5,100
|
|
|
11/2/2015
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.22
|
7.81
|
15,050
|
|
|
10/30/2015
|
+0.30 / +2.14%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.36
|
7.76
|
8,150
|
|
|
10/29/2015
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.09
|
7.59
|
217,120
|
|
|
10/28/2015
|
+0.20 / +1.41%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.42
|
7.81
|
95,390
|
|
|
10/27/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
7.70
|
27,250
|
|
|
10/26/2015
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.17
|
7.76
|
47,720
|
|
|
10/23/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.22
|
7.81
|
34,400
|
|
|
10/22/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.34
|
7.81
|
20,500
|
|
|
10/21/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.22
|
7.81
|
71,990
|
|
|
10/20/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.14
|
7.81
|
25,960
|
|
|
10/19/2015
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.43
|
7.81
|
4,090
|
|
|
10/16/2015
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.42
|
7.76
|
31,490
|
|
|
10/15/2015
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
7.92
|
20,140
|
|
|
10/14/2015
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.43
|
7.87
|
76,980
|
|
|
10/13/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.34
|
7.76
|
11,230
|
|
|
10/12/2015
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.20
|
7.76
|
57,380
|
|
|
10/9/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.11
|
7.59
|
32,450
|
|
|
10/8/2015
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.16
|
7.70
|
44,480
|
|
|
10/7/2015
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.39
|
7.65
|
11,260
|
|
|
10/6/2015
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.48
|
7.87
|
6,560
|
|
|
10/5/2015
|
+0.40 / +2.82%
|
14.20
|
15.10
|
14.20
|
14.60
|
14.60
|
7.92
|
51,450
|
|
|
10/2/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.03
|
7.70
|
28,230
|
|
|
10/1/2015
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.11
|
7.65
|
29,420
|
|
|
9/30/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.70
|
29,100
|
|
|
9/29/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.06
|
7.70
|
77,150
|
|
|
9/28/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.70
|
14.10
|
13.84
|
7.65
|
75,490
|
|
|
9/25/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.02
|
7.59
|
24,040
|
|
|
9/24/2015
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.01
|
7.59
|
102,220
|
|
|
9/23/2015
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.92
|
7.54
|
54,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|