|
|
Closing price on 12/4/2017
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.60 |
| Volume |
126,810 |
| Split-adjusted Price |
9.81 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.20 / -1.56%
|
12.75
|
12.75
|
12.60
|
12.60
|
12.61
|
9.81
|
126,810
|
|
|
12/1/2017
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.65
|
12.80
|
12.75
|
9.96
|
114,140
|
|
|
11/30/2017
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.70
|
12.85
|
12.84
|
10.00
|
129,040
|
|
|
11/29/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.85
|
10.04
|
122,370
|
|
|
11/28/2017
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
10.12
|
99,430
|
|
|
11/27/2017
|
+0.10 / +0.78%
|
12.60
|
13.05
|
12.60
|
12.90
|
12.81
|
10.04
|
99,100
|
|
|
11/24/2017
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.90
|
9.96
|
134,150
|
|
|
11/23/2017
|
+0.25 / +1.97%
|
12.80
|
13.10
|
12.70
|
12.95
|
12.75
|
10.08
|
125,200
|
|
|
11/22/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
9.88
|
3,590
|
|
|
11/21/2017
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.80
|
12.80
|
12.85
|
9.96
|
17,510
|
|
|
11/20/2017
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.95
|
10.00
|
187,510
|
|
|
11/17/2017
|
-0.65 / -4.76%
|
13.50
|
13.50
|
12.80
|
13.00
|
12.93
|
10.12
|
80,650
|
|
|
11/16/2017
|
-0.05 / -0.36%
|
13.50
|
13.65
|
13.50
|
13.65
|
13.52
|
10.08
|
29,140
|
|
|
11/15/2017
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.60
|
13.70
|
13.69
|
10.12
|
51,370
|
|
|
11/14/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.65
|
13.70
|
13.72
|
10.12
|
14,210
|
|
|
11/13/2017
|
-0.15 / -1.08%
|
13.75
|
13.75
|
13.60
|
13.70
|
13.68
|
10.12
|
41,520
|
|
|
11/10/2017
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.60
|
13.85
|
13.69
|
10.23
|
48,780
|
|
|
11/9/2017
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.79
|
10.26
|
8,990
|
|
|
11/8/2017
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.78
|
10.30
|
6,530
|
|
|
11/7/2017
|
+0.35 / +2.56%
|
13.95
|
14.00
|
13.65
|
14.00
|
13.85
|
10.34
|
59,280
|
|
|
11/6/2017
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.65
|
13.65
|
13.70
|
10.08
|
24,090
|
|
|
11/3/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.69
|
10.12
|
28,920
|
|
|
11/2/2017
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.57
|
10.12
|
21,290
|
|
|
11/1/2017
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
10.12
|
81,180
|
|
|
10/31/2017
|
+0.05 / +0.36%
|
13.60
|
13.75
|
13.60
|
13.75
|
13.66
|
10.15
|
13,470
|
|
|
10/30/2017
|
-0.10 / -0.72%
|
13.65
|
13.80
|
13.65
|
13.70
|
13.69
|
10.12
|
32,950
|
|
|
10/27/2017
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.69
|
10.19
|
168,900
|
|
|
10/26/2017
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.65
|
13.70
|
13.70
|
10.12
|
161,420
|
|
|
10/25/2017
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.70
|
13.70
|
13.71
|
10.12
|
35,510
|
|
|
10/24/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.60
|
10.12
|
25,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|