|
|
Closing price on 11/4/2022
|
|
| Open |
9.26 |
| High |
9.88 |
| Low |
9.25 |
| Volume |
9,400 |
| Split-adjusted Price |
9.12 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.05 / -0.50%
|
9.26
|
9.88
|
9.25
|
9.88
|
9.29
|
9.12
|
9,400
|
|
|
11/3/2022
|
-0.03 / -0.30%
|
9.51
|
9.94
|
9.28
|
9.93
|
9.36
|
9.16
|
6,000
|
|
|
11/2/2022
|
+0.01 / +0.10%
|
9.99
|
9.99
|
9.96
|
9.96
|
9.98
|
9.19
|
200
|
|
|
11/1/2022
|
-0.02 / -0.20%
|
9.35
|
9.95
|
9.28
|
9.95
|
9.40
|
9.18
|
5,100
|
|
|
10/31/2022
|
-0.03 / -0.30%
|
10.00
|
10.00
|
9.35
|
9.97
|
9.74
|
9.20
|
2,600
|
|
|
10/28/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.32
|
10.00
|
9.45
|
9.23
|
7,300
|
|
|
10/27/2022
|
+0.20 / +2.04%
|
9.21
|
10.10
|
9.14
|
10.00
|
9.19
|
9.23
|
32,100
|
|
|
10/26/2022
|
-0.18 / -1.80%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.37
|
9.04
|
8,800
|
|
|
10/25/2022
|
-0.37 / -3.57%
|
9.71
|
9.99
|
9.70
|
9.98
|
9.80
|
9.21
|
9,900
|
|
|
10/24/2022
|
-0.15 / -1.43%
|
10.00
|
10.35
|
9.77
|
10.35
|
9.96
|
9.55
|
205,300
|
|
|
10/21/2022
|
-0.35 / -3.23%
|
10.20
|
10.65
|
10.20
|
10.50
|
10.32
|
9.69
|
9,800
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.44
|
10.01
|
1,900
|
|
|
10/19/2022
|
-0.15 / -1.36%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.51
|
10.01
|
5,300
|
|
|
10/18/2022
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.65
|
11.00
|
10.71
|
10.15
|
53,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.75
|
11.40
|
10.75
|
11.40
|
11.31
|
10.52
|
1,500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.35
|
11.40
|
10.80
|
11.40
|
11.05
|
10.52
|
9,100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.41
|
10.52
|
1,200
|
|
|
10/12/2022
|
+0.05 / +0.44%
|
10.60
|
11.45
|
10.60
|
11.40
|
11.31
|
10.52
|
2,700
|
|
|
10/11/2022
|
-0.45 / -3.81%
|
11.50
|
11.50
|
11.00
|
11.35
|
11.20
|
10.47
|
2,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.73
|
10.89
|
2,800
|
|
|
10/7/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
10.89
|
31,500
|
|
|
10/6/2022
|
-0.05 / -0.41%
|
11.45
|
12.00
|
11.45
|
12.00
|
11.63
|
11.07
|
7,300
|
|
|
10/5/2022
|
-0.10 / -0.82%
|
11.40
|
12.05
|
11.40
|
12.05
|
11.43
|
11.12
|
6,400
|
|
|
10/4/2022
|
-0.25 / -2.02%
|
12.30
|
12.30
|
11.55
|
12.15
|
11.72
|
11.21
|
900
|
|
|
10/3/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.44
|
0
|
|
|
9/30/2022
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.40
|
12.40
|
11.74
|
11.44
|
10,900
|
|
|
9/29/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.95
|
12.00
|
12.00
|
11.07
|
6,500
|
|
|
9/28/2022
|
-0.30 / -2.42%
|
12.85
|
12.85
|
12.10
|
12.10
|
12.26
|
11.16
|
1,900
|
|
|
9/27/2022
|
-0.90 / -6.77%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.45
|
11.44
|
12,900
|
|
|
9/26/2022
|
+0.80 / +6.40%
|
12.45
|
13.30
|
11.65
|
13.30
|
12.77
|
12.27
|
7,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|