|
Closing price on 11/8/2016
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
9,560 |
| Split-adjusted Price |
7.83 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.51
|
7.83
|
9,560
|
|
|
11/7/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
7.83
|
1,010
|
|
|
11/4/2016
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.53
|
7.76
|
910
|
|
|
11/3/2016
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.51
|
7.63
|
8,430
|
|
|
11/2/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.83
|
0
|
|
|
11/1/2016
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.68
|
7.83
|
2,050
|
|
|
10/31/2016
|
+0.25 / +2.16%
|
11.55
|
11.80
|
11.50
|
11.80
|
11.64
|
7.89
|
15,120
|
|
|
10/28/2016
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.54
|
7.73
|
8,620
|
|
|
10/27/2016
|
+0.10 / +0.87%
|
11.60
|
11.65
|
11.60
|
11.60
|
11.64
|
7.76
|
9,020
|
|
|
10/26/2016
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
7.69
|
18,350
|
|
|
10/25/2016
|
+0.05 / +0.44%
|
11.50
|
11.60
|
11.45
|
11.45
|
11.55
|
7.66
|
8,160
|
|
|
10/24/2016
|
-0.10 / -0.87%
|
11.20
|
11.90
|
11.20
|
11.40
|
11.43
|
7.63
|
820
|
|
|
10/21/2016
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.20
|
11.50
|
11.35
|
7.69
|
22,610
|
|
|
10/20/2016
|
+0.40 / +3.45%
|
11.50
|
12.20
|
11.30
|
12.00
|
11.58
|
8.03
|
13,730
|
|
|
10/19/2016
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.65
|
7.76
|
5,280
|
|
|
10/18/2016
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.49
|
7.89
|
8,010
|
|
|
10/17/2016
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.52
|
7.76
|
12,670
|
|
|
10/14/2016
|
-0.15 / -1.26%
|
12.60
|
12.60
|
11.75
|
11.75
|
12.18
|
7.86
|
620
|
|
|
10/13/2016
|
+0.15 / +1.28%
|
11.25
|
11.90
|
11.25
|
11.90
|
11.74
|
7.96
|
57,510
|
|
|
10/12/2016
|
-0.85 / -6.75%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.75
|
7.86
|
290,520
|
|
|
10/11/2016
|
+0.15 / +1.20%
|
12.20
|
12.60
|
11.60
|
12.60
|
12.00
|
8.43
|
7,500
|
|
|
10/10/2016
|
+0.25 / +2.05%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
8.33
|
10
|
|
|
10/7/2016
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.80
|
12.20
|
11.90
|
8.16
|
16,800
|
|
|
10/6/2016
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.17
|
8.09
|
1,150
|
|
|
10/5/2016
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.10
|
12.30
|
12.25
|
8.23
|
2,830
|
|
|
10/4/2016
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.08
|
8.03
|
16,550
|
|
|
10/3/2016
|
-0.35 / -2.79%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
8.16
|
1,330
|
|
|
9/30/2016
|
-0.05 / -0.40%
|
12.40
|
12.65
|
12.40
|
12.55
|
12.50
|
8.39
|
1,100
|
|
|
9/29/2016
|
-0.30 / -2.33%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.55
|
8.43
|
18,010
|
|
|
9/28/2016
|
0.00 / 0.00%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.70
|
8.63
|
25,110
|
|
|