|
|
Closing price on 12/7/2018
|
|
| Open |
13.45 |
| High |
13.45 |
| Low |
13.45 |
| Volume |
1,000 |
| Split-adjusted Price |
11.18 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
11.18
|
1,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.20
|
13.45
|
13.29
|
11.18
|
64,720
|
|
|
12/5/2018
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.20
|
13.45
|
13.34
|
11.18
|
11,840
|
|
|
12/4/2018
|
-0.55 / -3.93%
|
13.45
|
13.45
|
13.20
|
13.45
|
13.42
|
11.18
|
21,980
|
|
|
12/3/2018
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.88
|
10.97
|
59,870
|
|
|
11/30/2018
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.89
|
10.81
|
3,960
|
|
|
11/29/2018
|
-0.15 / -1.07%
|
14.10
|
14.25
|
13.90
|
13.90
|
14.04
|
10.89
|
7,050
|
|
|
11/28/2018
|
+0.15 / +1.08%
|
14.00
|
14.05
|
13.90
|
14.05
|
14.00
|
11.01
|
333,180
|
|
|
11/27/2018
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.97
|
10.89
|
12,030
|
|
|
11/26/2018
|
-0.40 / -2.81%
|
14.00
|
14.05
|
13.65
|
13.85
|
13.69
|
10.85
|
111,290
|
|
|
11/23/2018
|
+0.10 / +0.71%
|
14.00
|
14.25
|
14.00
|
14.25
|
14.18
|
11.16
|
115,250
|
|
|
11/22/2018
|
+0.15 / +1.07%
|
14.05
|
14.20
|
14.00
|
14.15
|
14.14
|
11.09
|
91,020
|
|
|
11/21/2018
|
+0.50 / +3.70%
|
13.40
|
14.25
|
13.30
|
14.00
|
13.72
|
10.97
|
267,690
|
|
|
11/20/2018
|
-0.10 / -0.74%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.49
|
10.58
|
286,360
|
|
|
11/19/2018
|
+0.10 / +0.74%
|
13.00
|
13.80
|
13.00
|
13.60
|
13.28
|
10.65
|
133,620
|
|
|
11/16/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.16
|
10.58
|
1,520
|
|
|
11/15/2018
|
+0.40 / +3.05%
|
13.85
|
13.85
|
12.80
|
13.50
|
13.12
|
10.58
|
10,060
|
|
|
11/14/2018
|
-0.05 / -0.38%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.13
|
10.26
|
5,560
|
|
|
11/13/2018
|
-0.45 / -3.31%
|
13.20
|
13.60
|
13.15
|
13.15
|
13.17
|
10.30
|
14,050
|
|
|
11/12/2018
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.55
|
13.60
|
13.66
|
10.65
|
5,710
|
|
|
11/9/2018
|
+0.10 / +0.72%
|
13.75
|
14.40
|
13.75
|
14.00
|
13.96
|
10.97
|
69,410
|
|
|
11/8/2018
|
-0.35 / -2.46%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.04
|
10.89
|
96,450
|
|
|
11/7/2018
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.80
|
14.25
|
14.19
|
11.16
|
148,940
|
|
|
11/6/2018
|
+0.85 / +6.34%
|
13.40
|
14.25
|
13.30
|
14.25
|
13.73
|
11.16
|
101,070
|
|
|
11/5/2018
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.30
|
10.50
|
94,180
|
|
|
11/2/2018
|
+0.50 / +3.91%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.24
|
10.42
|
69,020
|
|
|
11/1/2018
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.03
|
6,940
|
|
|
10/31/2018
|
+0.05 / +0.40%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.58
|
9.95
|
23,610
|
|
|
10/30/2018
|
-0.60 / -4.53%
|
12.70
|
13.00
|
12.50
|
12.65
|
12.62
|
9.91
|
55,530
|
|
|
10/29/2018
|
+0.15 / +1.15%
|
13.40
|
13.40
|
12.70
|
13.25
|
12.70
|
10.38
|
47,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|