|
|
Closing price on 12/1/2022
|
|
| Open |
8.60 |
| High |
8.64 |
| Low |
8.60 |
| Volume |
3,800 |
| Split-adjusted Price |
7.97 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
8.60
|
8.64
|
8.60
|
8.64
|
8.61
|
7.97
|
3,800
|
|
|
11/30/2022
|
+0.04 / +0.47%
|
8.50
|
8.64
|
8.50
|
8.64
|
8.55
|
7.97
|
3,500
|
|
|
11/29/2022
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.68
|
7.93
|
400
|
|
|
11/28/2022
|
+0.22 / +2.66%
|
8.02
|
8.84
|
8.00
|
8.50
|
8.44
|
7.84
|
6,200
|
|
|
11/25/2022
|
-0.02 / -0.24%
|
8.00
|
8.30
|
8.00
|
8.28
|
8.01
|
7.64
|
16,500
|
|
|
11/24/2022
|
-0.07 / -0.84%
|
7.80
|
8.35
|
7.80
|
8.30
|
8.06
|
7.66
|
800
|
|
|
11/23/2022
|
-0.03 / -0.36%
|
8.08
|
8.37
|
8.08
|
8.37
|
8.30
|
7.72
|
400
|
|
|
11/22/2022
|
+0.40 / +5.00%
|
8.00
|
8.48
|
8.00
|
8.40
|
8.08
|
7.75
|
13,500
|
|
|
11/21/2022
|
-0.15 / -1.84%
|
8.49
|
8.49
|
7.70
|
8.00
|
7.73
|
7.38
|
11,700
|
|
|
11/18/2022
|
+0.26 / +3.30%
|
8.37
|
8.37
|
7.89
|
8.15
|
7.95
|
7.52
|
5,800
|
|
|
11/17/2022
|
-0.59 / -6.96%
|
8.80
|
8.80
|
7.89
|
7.89
|
7.95
|
7.28
|
16,500
|
|
|
11/16/2022
|
+0.18 / +2.17%
|
7.75
|
8.48
|
7.75
|
8.48
|
8.46
|
7.82
|
5,300
|
|
|
11/15/2022
|
-0.20 / -2.35%
|
8.00
|
8.30
|
7.99
|
8.30
|
8.18
|
7.66
|
6,700
|
|
|
11/14/2022
|
-0.20 / -2.30%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.30
|
7.84
|
16,300
|
|
|
11/11/2022
|
-0.22 / -2.47%
|
8.92
|
8.92
|
8.70
|
8.70
|
8.71
|
8.03
|
3,200
|
|
|
11/10/2022
|
-0.67 / -6.99%
|
8.93
|
9.47
|
8.92
|
8.92
|
8.93
|
8.23
|
5,600
|
|
|
11/9/2022
|
-0.11 / -1.13%
|
9.20
|
9.59
|
9.10
|
9.59
|
9.38
|
8.85
|
2,900
|
|
|
11/8/2022
|
-0.08 / -0.82%
|
9.10
|
9.74
|
9.10
|
9.67
|
9.15
|
8.92
|
9,400
|
|
|
11/7/2022
|
-0.13 / -1.32%
|
9.21
|
9.75
|
9.20
|
9.75
|
9.27
|
9.00
|
15,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|