|
|
Closing price on 12/9/2019
|
|
| Open |
6.23 |
| High |
6.23 |
| Low |
6.10 |
| Volume |
21,470 |
| Split-adjusted Price |
5.47 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.02 / +0.33%
|
6.23
|
6.23
|
6.10
|
6.14
|
6.15
|
5.47
|
21,470
|
|
|
12/6/2019
|
-0.14 / -2.24%
|
6.34
|
6.34
|
6.00
|
6.12
|
6.07
|
5.45
|
58,820
|
|
|
12/5/2019
|
+0.01 / +0.16%
|
6.23
|
6.46
|
6.01
|
6.26
|
6.18
|
5.57
|
35,780
|
|
|
12/4/2019
|
-0.15 / -2.34%
|
6.31
|
6.54
|
6.00
|
6.25
|
6.20
|
5.57
|
80,870
|
|
|
12/3/2019
|
-0.05 / -0.78%
|
6.78
|
6.78
|
6.01
|
6.40
|
6.44
|
5.70
|
34,460
|
|
|
12/2/2019
|
-0.20 / -3.01%
|
6.80
|
6.80
|
6.45
|
6.45
|
6.54
|
5.74
|
48,490
|
|
|
11/29/2019
|
-0.02 / -0.30%
|
6.90
|
6.90
|
6.60
|
6.65
|
6.64
|
5.92
|
25,770
|
|
|
11/28/2019
|
+0.01 / +0.15%
|
6.60
|
6.75
|
6.50
|
6.67
|
6.57
|
5.94
|
24,340
|
|
|
11/27/2019
|
+0.01 / +0.15%
|
6.67
|
6.67
|
6.65
|
6.66
|
6.66
|
5.93
|
7,330
|
|
|
11/26/2019
|
-0.25 / -3.62%
|
6.75
|
6.79
|
6.60
|
6.65
|
6.70
|
5.92
|
17,170
|
|
|
11/25/2019
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.14
|
10
|
|
|
11/22/2019
|
+0.09 / +1.36%
|
6.84
|
6.84
|
6.56
|
6.70
|
6.59
|
5.97
|
13,800
|
|
|
11/21/2019
|
+0.01 / +0.15%
|
7.00
|
7.00
|
6.61
|
6.61
|
6.63
|
5.89
|
20,220
|
|
|
11/20/2019
|
-0.08 / -1.20%
|
6.67
|
6.70
|
6.60
|
6.60
|
6.66
|
5.88
|
25,360
|
|
|
11/19/2019
|
-0.12 / -1.76%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
5.95
|
1,540
|
|
|
11/18/2019
|
+0.09 / +1.34%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.05
|
1,420
|
|
|
11/15/2019
|
-0.04 / -0.59%
|
6.75
|
6.75
|
6.71
|
6.71
|
6.75
|
5.97
|
16,150
|
|
|
11/14/2019
|
0.00 / 0.00%
|
6.75
|
6.84
|
6.70
|
6.75
|
6.76
|
6.01
|
11,690
|
|
|
11/13/2019
|
-0.02 / -0.30%
|
6.79
|
6.79
|
6.70
|
6.75
|
6.76
|
6.01
|
1,590
|
|
|
11/12/2019
|
+0.03 / +0.45%
|
6.75
|
6.84
|
6.72
|
6.77
|
6.75
|
6.03
|
23,120
|
|
|
11/11/2019
|
-0.14 / -2.03%
|
6.88
|
6.90
|
6.72
|
6.74
|
6.83
|
6.00
|
2,930
|
|
|
11/8/2019
|
+0.08 / +1.18%
|
6.90
|
6.90
|
6.80
|
6.88
|
6.87
|
6.13
|
520
|
|
|
11/7/2019
|
-0.02 / -0.29%
|
6.82
|
6.89
|
6.78
|
6.80
|
6.81
|
6.05
|
6,460
|
|
|
11/6/2019
|
-0.12 / -1.73%
|
6.81
|
6.90
|
6.80
|
6.82
|
6.81
|
6.07
|
39,490
|
|
|
11/5/2019
|
+0.04 / +0.58%
|
6.99
|
6.99
|
6.83
|
6.94
|
6.94
|
6.18
|
2,230
|
|
|
11/4/2019
|
-0.10 / -1.43%
|
6.86
|
6.94
|
6.86
|
6.90
|
6.89
|
6.14
|
50,630
|
|
|
11/1/2019
|
+0.19 / +2.79%
|
6.98
|
7.00
|
6.83
|
7.00
|
6.98
|
6.23
|
23,790
|
|
|
10/31/2019
|
-0.09 / -1.30%
|
6.90
|
6.98
|
6.81
|
6.81
|
6.88
|
6.06
|
55,400
|
|
|
10/30/2019
|
-0.09 / -1.29%
|
6.86
|
6.99
|
6.80
|
6.90
|
6.88
|
6.14
|
48,560
|
|
|
10/29/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.99
|
6.99
|
7.00
|
6.22
|
34,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|