|
Closing price on 12/12/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
12,360 |
| Split-adjusted Price |
7.14 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2016
|
-0.65 / -5.80%
|
11.00
|
11.00
|
10.50
|
10.55
|
10.60
|
7.14
|
12,360
|
|
|
12/9/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.58
|
2,000
|
|
|
12/8/2016
|
+0.30 / +2.75%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.31
|
7.58
|
7,690
|
|
|
12/7/2016
|
+0.20 / +1.87%
|
11.40
|
11.40
|
10.40
|
10.90
|
10.60
|
7.37
|
4,340
|
|
|
12/6/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
7.24
|
360
|
|
|
12/5/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
7.30
|
780
|
|
|
12/2/2016
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.93
|
7.37
|
1,220
|
|
|
12/1/2016
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.51
|
2,000
|
|
|
11/30/2016
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
7.58
|
14,080
|
|
|
11/29/2016
|
-0.55 / -4.76%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.03
|
7.44
|
8,700
|
|
|
11/28/2016
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.56
|
7.41
|
6,000
|
|
|
11/25/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.44
|
21,570
|
|
|
11/24/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.44
|
2,280
|
|
|
11/23/2016
|
-0.10 / -0.85%
|
11.85
|
11.90
|
11.50
|
11.60
|
11.62
|
7.44
|
14,290
|
|
|
11/22/2016
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.55
|
11.70
|
11.76
|
7.50
|
5,990
|
|
|
11/21/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.88
|
7.63
|
2,020
|
|
|
11/18/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.64
|
7.63
|
6,100
|
|
|
11/17/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.61
|
7.50
|
23,520
|
|
|
11/16/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.57
|
20,510
|
|
|
11/15/2016
|
+0.30 / +2.61%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.81
|
7.57
|
23,710
|
|
|
11/14/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.37
|
22,530
|
|
|
11/11/2016
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.58
|
7.37
|
6,910
|
|
|
11/10/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
7.50
|
510
|
|
|
11/9/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.58
|
7.50
|
3,460
|
|
|
11/8/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.51
|
7.50
|
9,560
|
|
|
11/7/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
7.50
|
1,010
|
|
|
11/4/2016
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.53
|
7.44
|
910
|
|
|
11/3/2016
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.51
|
7.31
|
8,430
|
|
|
11/2/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.50
|
0
|
|
|
11/1/2016
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.68
|
7.50
|
2,050
|
|
|