|
|
Closing price on 12/26/2018
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.20 |
| Volume |
139,610 |
| Split-adjusted Price |
11.44 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
-0.50 / -3.65%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.80
|
11.44
|
139,610
|
|
|
12/25/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.87
|
0
|
|
|
12/24/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.87
|
2,250
|
|
|
12/21/2018
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.55
|
11.87
|
1,010
|
|
|
12/20/2018
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.87
|
10
|
|
|
12/19/2018
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.41
|
11.70
|
89,810
|
|
|
12/18/2018
|
-0.30 / -2.19%
|
13.40
|
13.50
|
13.30
|
13.40
|
13.40
|
11.61
|
64,200
|
|
|
12/17/2018
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
11.87
|
30,000
|
|
|
12/14/2018
|
-0.10 / -0.74%
|
13.45
|
13.60
|
13.45
|
13.50
|
13.54
|
11.70
|
63,970
|
|
|
12/13/2018
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.45
|
13.60
|
13.51
|
11.79
|
21,100
|
|
|
12/12/2018
|
+0.30 / +2.25%
|
13.40
|
13.65
|
13.40
|
13.65
|
13.48
|
11.83
|
35,620
|
|
|
12/11/2018
|
-0.25 / -1.84%
|
13.80
|
13.80
|
13.35
|
13.35
|
13.54
|
11.57
|
6,940
|
|
|
12/10/2018
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.47
|
11.79
|
223,610
|
|
|
12/7/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
11.66
|
1,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.20
|
13.45
|
13.29
|
11.66
|
64,720
|
|
|
12/5/2018
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.20
|
13.45
|
13.34
|
11.66
|
11,840
|
|
|
12/4/2018
|
-0.55 / -3.93%
|
13.45
|
13.45
|
13.20
|
13.45
|
13.42
|
11.66
|
21,980
|
|
|
12/3/2018
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.88
|
11.44
|
59,870
|
|
|
11/30/2018
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.89
|
11.28
|
3,960
|
|
|
11/29/2018
|
-0.15 / -1.07%
|
14.10
|
14.25
|
13.90
|
13.90
|
14.04
|
11.36
|
7,050
|
|
|
11/28/2018
|
+0.15 / +1.08%
|
14.00
|
14.05
|
13.90
|
14.05
|
14.00
|
11.48
|
333,180
|
|
|
11/27/2018
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.97
|
11.36
|
12,030
|
|
|
11/26/2018
|
-0.40 / -2.81%
|
14.00
|
14.05
|
13.65
|
13.85
|
13.69
|
11.32
|
111,290
|
|
|
11/23/2018
|
+0.10 / +0.71%
|
14.00
|
14.25
|
14.00
|
14.25
|
14.18
|
11.64
|
115,250
|
|
|
11/22/2018
|
+0.15 / +1.07%
|
14.05
|
14.20
|
14.00
|
14.15
|
14.14
|
11.56
|
91,020
|
|
|
11/21/2018
|
+0.50 / +3.70%
|
13.40
|
14.25
|
13.30
|
14.00
|
13.72
|
11.44
|
267,690
|
|
|
11/20/2018
|
-0.10 / -0.74%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.49
|
11.03
|
286,360
|
|
|
11/19/2018
|
+0.10 / +0.74%
|
13.00
|
13.80
|
13.00
|
13.60
|
13.28
|
11.11
|
133,620
|
|
|
11/16/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.16
|
11.03
|
1,520
|
|
|
11/15/2018
|
+0.40 / +3.05%
|
13.85
|
13.85
|
12.80
|
13.50
|
13.12
|
11.03
|
10,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|