|
|
Closing price on 2/11/2020
|
|
| Open |
5.91 |
| High |
5.95 |
| Low |
5.91 |
| Volume |
23,400 |
| Split-adjusted Price |
5.30 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2020
|
+0.02 / +0.34%
|
5.91
|
5.95
|
5.91
|
5.95
|
5.94
|
5.30
|
23,400
|
|
|
2/10/2020
|
-0.01 / -0.17%
|
5.94
|
5.94
|
5.80
|
5.93
|
5.90
|
5.28
|
1,330
|
|
|
2/7/2020
|
-0.01 / -0.17%
|
5.90
|
5.95
|
5.86
|
5.94
|
5.89
|
5.29
|
70,580
|
|
|
2/6/2020
|
+0.06 / +1.02%
|
5.90
|
5.98
|
5.85
|
5.95
|
5.91
|
5.30
|
77,870
|
|
|
2/5/2020
|
+0.03 / +0.51%
|
5.99
|
5.99
|
5.80
|
5.89
|
5.95
|
5.24
|
32,100
|
|
|
2/4/2020
|
-0.01 / -0.17%
|
5.87
|
5.87
|
5.80
|
5.86
|
5.85
|
5.22
|
15,900
|
|
|
2/3/2020
|
-0.13 / -2.17%
|
6.00
|
6.00
|
5.59
|
5.87
|
5.90
|
5.23
|
46,950
|
|
|
1/31/2020
|
-0.09 / -1.48%
|
6.01
|
6.01
|
6.00
|
6.00
|
6.00
|
5.34
|
21,320
|
|
|
1/30/2020
|
+0.01 / +0.16%
|
6.10
|
6.10
|
6.01
|
6.09
|
6.08
|
5.42
|
16,050
|
|
|
1/22/2020
|
+0.18 / +3.05%
|
5.90
|
6.08
|
5.90
|
6.08
|
5.97
|
5.41
|
2,010
|
|
|
1/21/2020
|
-0.10 / -1.67%
|
6.00
|
6.06
|
5.90
|
5.90
|
5.99
|
5.25
|
38,760
|
|
|
1/20/2020
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
5.34
|
28,950
|
|
|
1/17/2020
|
+0.11 / +1.86%
|
6.03
|
6.03
|
6.01
|
6.01
|
6.02
|
5.35
|
12,790
|
|
|
1/16/2020
|
-0.08 / -1.34%
|
5.90
|
5.99
|
5.90
|
5.90
|
5.91
|
5.25
|
54,140
|
|
|
1/15/2020
|
-0.08 / -1.32%
|
6.00
|
6.00
|
5.90
|
5.98
|
5.97
|
5.32
|
70,340
|
|
|
1/14/2020
|
+0.01 / +0.17%
|
6.09
|
6.09
|
5.99
|
6.06
|
6.03
|
5.40
|
42,280
|
|
|
1/13/2020
|
+0.05 / +0.83%
|
6.06
|
6.06
|
5.99
|
6.05
|
6.02
|
5.39
|
35,740
|
|
|
1/10/2020
|
-0.02 / -0.33%
|
6.01
|
6.01
|
5.90
|
6.00
|
5.96
|
5.34
|
42,260
|
|
|
1/9/2020
|
+0.03 / +0.50%
|
5.99
|
6.04
|
5.99
|
6.02
|
5.99
|
5.36
|
14,520
|
|
|
1/8/2020
|
-0.06 / -0.99%
|
6.00
|
6.08
|
5.96
|
5.99
|
6.02
|
5.33
|
35,400
|
|
|
1/7/2020
|
+0.09 / +1.51%
|
6.10
|
6.10
|
5.96
|
6.05
|
6.02
|
5.39
|
53,850
|
|
|
1/6/2020
|
-0.04 / -0.67%
|
6.13
|
6.13
|
5.96
|
5.96
|
6.02
|
5.31
|
66,940
|
|
|
1/3/2020
|
-0.07 / -1.15%
|
6.09
|
6.09
|
6.00
|
6.00
|
6.05
|
5.34
|
37,860
|
|
|
1/2/2020
|
-0.02 / -0.33%
|
6.14
|
6.14
|
6.06
|
6.07
|
6.13
|
5.40
|
28,380
|
|
|
12/31/2019
|
+0.09 / +1.50%
|
6.17
|
6.17
|
5.90
|
6.09
|
5.99
|
5.42
|
80,930
|
|
|
12/30/2019
|
-0.05 / -0.83%
|
6.05
|
6.16
|
6.00
|
6.00
|
6.01
|
5.34
|
107,410
|
|
|
12/27/2019
|
-0.01 / -0.17%
|
6.19
|
6.19
|
6.00
|
6.05
|
6.01
|
5.39
|
148,560
|
|
|
12/26/2019
|
+0.04 / +0.66%
|
6.20
|
6.20
|
6.01
|
6.06
|
6.08
|
5.40
|
37,020
|
|
|
12/25/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.02
|
6.02
|
6.07
|
5.36
|
81,320
|
|
|
12/24/2019
|
0.00 / 0.00%
|
6.02
|
6.29
|
6.02
|
6.02
|
6.04
|
5.36
|
51,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|