|
Closing price on 2/13/2017
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
11.85 |
| Volume |
19,990 |
| Split-adjusted Price |
8.61 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
-0.15 / -1.21%
|
12.10
|
12.40
|
11.85
|
12.20
|
12.06
|
8.61
|
19,990
|
|
|
2/10/2017
|
+0.25 / +2.07%
|
12.10
|
12.50
|
12.00
|
12.35
|
12.30
|
8.71
|
21,140
|
|
|
2/9/2017
|
+0.65 / +5.68%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.81
|
8.54
|
103,180
|
|
|
2/8/2017
|
+0.20 / +1.78%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.33
|
8.08
|
42,890
|
|
|
2/7/2017
|
+0.05 / +0.45%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.27
|
7.94
|
34,060
|
|
|
2/6/2017
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.00
|
11.20
|
11.16
|
7.90
|
9,050
|
|
|
2/3/2017
|
+0.35 / +3.21%
|
11.00
|
11.25
|
10.90
|
11.25
|
10.91
|
7.94
|
5,040
|
|
|
2/2/2017
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
7.69
|
1,690
|
|
|
1/25/2017
|
-0.20 / -1.79%
|
11.20
|
11.45
|
11.00
|
11.00
|
11.11
|
7.76
|
1,170
|
|
|
1/24/2017
|
-0.30 / -2.61%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.15
|
7.90
|
750
|
|
|
1/23/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.33
|
8.11
|
1,560
|
|
|
1/20/2017
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
7.97
|
1,100
|
|
|
1/19/2017
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
7.83
|
4,010
|
|
|
1/18/2017
|
-0.45 / -3.93%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
7.76
|
1,030
|
|
|
1/17/2017
|
+0.25 / +2.23%
|
11.10
|
11.45
|
11.00
|
11.45
|
11.25
|
8.08
|
9,650
|
|
|
1/16/2017
|
+0.10 / +0.90%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.16
|
7.90
|
14,700
|
|
|
1/13/2017
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.19
|
7.83
|
17,790
|
|
|
1/12/2017
|
+0.10 / +0.91%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.07
|
7.83
|
13,010
|
|
|
1/11/2017
|
-0.50 / -4.35%
|
10.75
|
11.30
|
10.75
|
11.00
|
11.03
|
7.76
|
8,160
|
|
|
1/10/2017
|
+0.65 / +5.99%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.11
|
100
|
|
|
1/9/2017
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.87
|
7.65
|
8,370
|
|
|
1/6/2017
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.76
|
550
|
|
|
1/5/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.22
|
7.97
|
4,010
|
|
|
1/4/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.36
|
7.97
|
5,900
|
|
|
1/3/2017
|
-0.40 / -3.42%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.31
|
7.97
|
4,510
|
|
|
12/30/2016
|
+0.50 / +4.46%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.67
|
8.25
|
23,570
|
|
|
12/29/2016
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.09
|
7.90
|
4,330
|
|
|
12/28/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
7.69
|
120
|
|
|
12/27/2016
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.76
|
1,600
|
|
|
12/26/2016
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.89
|
7.69
|
1,010
|
|
|