|
|
Closing price on 12/25/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.15 |
| Volume |
2,900 |
| Split-adjusted Price |
10.15 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.33
|
10.15
|
2,900
|
|
|
12/24/2024
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.07
|
10.15
|
6,200
|
|
|
12/23/2024
|
-0.15 / -1.47%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.02
|
10.05
|
8,000
|
|
|
12/20/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
10.20
|
1,800
|
|
|
12/19/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.15
|
10.10
|
2,000
|
|
|
12/18/2024
|
-0.05 / -0.49%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.16
|
10.20
|
7,800
|
|
|
12/17/2024
|
+0.05 / +0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.19
|
10.25
|
2,500
|
|
|
12/16/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.95
|
10.20
|
10.00
|
10.20
|
13,200
|
|
|
12/13/2024
|
-0.15 / -1.48%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,900
|
|
|
12/12/2024
|
-0.05 / -0.49%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.02
|
10.15
|
2,200
|
|
|
12/11/2024
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.05
|
10.20
|
1,000
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.11
|
10.10
|
4,300
|
|
|
12/9/2024
|
+0.05 / +0.50%
|
10.05
|
10.40
|
10.05
|
10.10
|
10.10
|
10.10
|
900
|
|
|
12/6/2024
|
-0.10 / -0.99%
|
10.15
|
10.25
|
10.05
|
10.05
|
10.13
|
10.05
|
3,300
|
|
|
12/5/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
9.97
|
10.15
|
10.07
|
10.15
|
19,100
|
|
|
12/4/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
10.20
|
600
|
|
|
12/3/2024
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.24
|
10.10
|
1,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.16
|
10.40
|
15,500
|
|
|
11/29/2024
|
+0.20 / +1.96%
|
10.45
|
10.45
|
10.20
|
10.40
|
10.22
|
10.40
|
9,900
|
|
|
11/28/2024
|
-0.55 / -5.12%
|
10.75
|
10.75
|
10.15
|
10.20
|
10.22
|
10.20
|
40,000
|
|
|
11/27/2024
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.55
|
10.75
|
10.71
|
10.75
|
1,200
|
|
|
11/26/2024
|
+0.10 / +0.92%
|
10.80
|
11.05
|
10.80
|
10.95
|
10.94
|
10.95
|
9,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.70
|
10.85
|
10.84
|
10.85
|
37,500
|
|
|
11/22/2024
|
+0.25 / +2.36%
|
10.60
|
10.95
|
10.60
|
10.85
|
10.73
|
10.85
|
21,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
10.20
|
10.65
|
10.15
|
10.60
|
10.50
|
10.60
|
18,400
|
|
|
11/20/2024
|
+0.35 / +3.41%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
2,300
|
|
|
11/19/2024
|
-0.30 / -2.84%
|
10.70
|
10.70
|
10.25
|
10.25
|
10.29
|
10.25
|
3,300
|
|
|
11/18/2024
|
+0.40 / +3.94%
|
10.20
|
10.75
|
10.15
|
10.55
|
10.30
|
10.55
|
1,500
|
|
|
11/15/2024
|
-0.55 / -5.14%
|
10.50
|
10.65
|
10.15
|
10.15
|
10.43
|
10.15
|
4,300
|
|
|
11/14/2024
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.50
|
10.70
|
10.69
|
10.70
|
64,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|