|
|
Closing price on 12/23/2021
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
70,400 |
| Split-adjusted Price |
15.99 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
-0.35 / -1.96%
|
17.80
|
17.80
|
17.10
|
17.55
|
17.19
|
15.99
|
70,400
|
|
|
12/22/2021
|
-0.90 / -4.79%
|
18.80
|
18.80
|
17.80
|
17.90
|
17.99
|
16.31
|
40,300
|
|
|
12/21/2021
|
+0.80 / +4.44%
|
18.90
|
18.90
|
18.00
|
18.80
|
18.37
|
17.13
|
501,200
|
|
|
12/20/2021
|
+0.90 / +5.26%
|
18.00
|
18.20
|
17.20
|
18.00
|
17.51
|
16.40
|
205,400
|
|
|
12/17/2021
|
+1.10 / +6.88%
|
16.20
|
17.10
|
16.10
|
17.10
|
16.96
|
15.58
|
195,300
|
|
|
12/16/2021
|
-0.30 / -1.84%
|
15.75
|
16.05
|
15.65
|
16.00
|
15.81
|
14.58
|
20,200
|
|
|
12/15/2021
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.33
|
14.85
|
21,800
|
|
|
12/14/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.27
|
14.85
|
21,200
|
|
|
12/13/2021
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.14
|
14.85
|
30,200
|
|
|
12/10/2021
|
+0.20 / +1.24%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.26
|
14.85
|
52,900
|
|
|
12/9/2021
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.93
|
14.67
|
52,100
|
|
|
12/8/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.85
|
14.40
|
17,600
|
|
|
12/7/2021
|
+0.40 / +2.58%
|
15.55
|
16.00
|
15.50
|
15.90
|
15.83
|
14.49
|
23,800
|
|
|
12/6/2021
|
-0.50 / -3.13%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.54
|
14.13
|
76,600
|
|
|
12/3/2021
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.02
|
14.58
|
89,200
|
|
|
12/2/2021
|
-0.05 / -0.31%
|
15.85
|
16.15
|
15.85
|
16.10
|
16.04
|
14.67
|
30,000
|
|
|
12/1/2021
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.80
|
16.15
|
15.92
|
14.72
|
28,900
|
|
|
11/30/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.85
|
15.85
|
15.93
|
14.44
|
138,400
|
|
|
11/29/2021
|
-0.35 / -2.16%
|
15.20
|
16.00
|
15.20
|
15.85
|
15.86
|
14.44
|
51,000
|
|
|
11/26/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.10
|
14.76
|
54,300
|
|
|
11/25/2021
|
-0.05 / -0.31%
|
16.45
|
16.50
|
16.05
|
16.20
|
16.18
|
14.76
|
33,900
|
|
|
11/24/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.80
|
16.25
|
16.05
|
14.81
|
26,300
|
|
|
11/23/2021
|
+0.55 / +3.53%
|
15.60
|
16.15
|
15.10
|
16.15
|
15.59
|
14.72
|
21,500
|
|
|
11/22/2021
|
-0.35 / -2.19%
|
15.35
|
16.00
|
15.35
|
15.60
|
15.62
|
14.22
|
49,400
|
|
|
11/19/2021
|
-0.55 / -3.33%
|
16.40
|
16.50
|
15.90
|
15.95
|
16.17
|
14.54
|
189,600
|
|
|
11/18/2021
|
-0.55 / -3.23%
|
17.05
|
17.05
|
16.50
|
16.50
|
16.71
|
15.04
|
89,800
|
|
|
11/17/2021
|
+0.15 / +0.89%
|
17.20
|
17.55
|
16.90
|
17.05
|
17.25
|
15.54
|
97,300
|
|
|
11/16/2021
|
+0.40 / +2.42%
|
16.55
|
17.10
|
16.50
|
16.90
|
16.92
|
15.40
|
134,700
|
|
|
11/15/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.20
|
16.50
|
16.43
|
15.04
|
103,300
|
|
|
11/12/2021
|
+0.30 / +1.85%
|
16.25
|
16.70
|
16.25
|
16.50
|
16.39
|
15.04
|
41,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|