|
Closing price on 11/4/2026
|
|
| Open |
9.10 |
| High |
10.00 |
| Low |
9.10 |
| Volume |
500 |
| Split-adjusted Price |
9.40 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
-0.20 / -2.08%
|
9.10
|
10.00
|
9.10
|
9.40
|
9.34
|
9.40
|
500
|
|
|
11/3/2026
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
11/2/2026
|
-0.50 / -4.95%
|
9.60
|
10.65
|
9.40
|
9.60
|
9.77
|
9.60
|
500
|
|
|
10/30/2026
|
+0.05 / +0.50%
|
10.15
|
10.15
|
9.70
|
10.10
|
9.97
|
10.10
|
1,000
|
|
|
10/29/2026
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
10/28/2026
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
10/27/2026
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
10/26/2026
|
-0.05 / -0.50%
|
9.90
|
10.05
|
9.90
|
10.05
|
9.99
|
10.05
|
800
|
|
|
10/23/2026
|
+0.19 / +1.92%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
200
|
|
|
10/22/2026
|
-0.34 / -3.32%
|
10.15
|
10.20
|
9.90
|
9.91
|
10.04
|
9.91
|
2,500
|
|
|
10/21/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
0
|
|
|
10/20/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
200
|
|
|
10/19/2026
|
+0.37 / +3.74%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
100
|
|
|
10/16/2026
|
+0.03 / +0.30%
|
9.90
|
10.20
|
9.88
|
9.88
|
9.96
|
9.88
|
2,300
|
|
|
10/15/2026
|
-0.50 / -4.83%
|
9.95
|
9.95
|
9.85
|
9.85
|
9.86
|
9.85
|
2,300
|
|
|
10/14/2026
|
+0.20 / +1.97%
|
9.95
|
10.35
|
9.90
|
10.35
|
9.96
|
10.35
|
1,900
|
|
|
10/13/2026
|
-0.35 / -3.33%
|
9.95
|
10.15
|
9.86
|
10.15
|
9.90
|
10.15
|
1,200
|
|
|
10/12/2026
|
+0.20 / +1.94%
|
9.91
|
10.50
|
9.86
|
10.50
|
9.94
|
10.50
|
1,100
|
|
|
10/9/2026
|
-0.05 / -0.48%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
10/8/2026
|
-0.10 / -0.96%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
900
|
|
|
10/7/2026
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/6/2026
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/5/2026
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/2/2026
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/1/2026
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
9/30/2026
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
9/29/2026
|
+0.45 / +4.50%
|
10.60
|
10.60
|
9.90
|
10.45
|
10.01
|
10.45
|
2,100
|
|
|
9/28/2026
|
-0.45 / -4.31%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
9/25/2026
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
200
|
|
|
9/24/2026
|
+0.10 / +0.96%
|
10.95
|
10.95
|
9.69
|
10.50
|
9.85
|
10.50
|
2,600
|
|
|