|
Closing price on 11/7/2017
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.65 |
| Volume |
59,280 |
| Split-adjusted Price |
10.34 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
+0.35 / +2.56%
|
13.95
|
14.00
|
13.65
|
14.00
|
13.85
|
10.34
|
59,280
|
|
|
11/6/2017
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.65
|
13.65
|
13.70
|
10.08
|
24,090
|
|
|
11/3/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.69
|
10.12
|
28,920
|
|
|
11/2/2017
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.57
|
10.12
|
21,290
|
|
|
11/1/2017
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
10.12
|
81,180
|
|
|
10/31/2017
|
+0.05 / +0.36%
|
13.60
|
13.75
|
13.60
|
13.75
|
13.66
|
10.15
|
13,470
|
|
|
10/30/2017
|
-0.10 / -0.72%
|
13.65
|
13.80
|
13.65
|
13.70
|
13.69
|
10.12
|
32,950
|
|
|
10/27/2017
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.69
|
10.19
|
168,900
|
|
|
10/26/2017
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.65
|
13.70
|
13.70
|
10.12
|
161,420
|
|
|
10/25/2017
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.70
|
13.70
|
13.71
|
10.12
|
35,510
|
|
|
10/24/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.60
|
10.12
|
25,290
|
|
|
10/23/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
10.12
|
61,770
|
|
|
10/20/2017
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
10.19
|
4,920
|
|
|
10/19/2017
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.70
|
13.75
|
13.73
|
10.15
|
78,560
|
|
|
10/18/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.85
|
10.12
|
111,170
|
|
|
10/17/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.65
|
13.70
|
13.68
|
10.12
|
19,010
|
|
|
10/16/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.72
|
10.12
|
81,060
|
|
|
10/13/2017
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
10.12
|
144,810
|
|
|
10/12/2017
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.74
|
10.19
|
113,990
|
|
|
10/11/2017
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.75
|
13.90
|
13.79
|
10.26
|
117,460
|
|
|
10/10/2017
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.84
|
10.19
|
174,900
|
|
|
10/9/2017
|
+0.20 / +1.43%
|
14.25
|
14.40
|
13.95
|
14.20
|
14.02
|
10.48
|
270,070
|
|
|
10/6/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.02
|
10.34
|
329,720
|
|
|
10/5/2017
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
14.00
|
13.92
|
10.34
|
30,970
|
|
|
10/4/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.99
|
10.34
|
94,710
|
|
|
10/3/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.85
|
14.00
|
13.98
|
10.34
|
90,990
|
|
|
10/2/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.95
|
14.00
|
13.99
|
10.34
|
32,100
|
|
|
9/29/2017
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
10.34
|
45,990
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.01
|
10.34
|
57,400
|
|
|
9/27/2017
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.06
|
10.34
|
35,500
|
|
|