|
|
Closing price on 2/15/2022
|
|
| Open |
18.45 |
| High |
18.90 |
| Low |
17.65 |
| Volume |
150,700 |
| Split-adjusted Price |
17.13 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.05 / -0.27%
|
18.45
|
18.90
|
17.65
|
18.80
|
18.62
|
17.13
|
150,700
|
|
|
2/14/2022
|
+0.35 / +1.89%
|
18.50
|
19.00
|
17.55
|
18.85
|
18.66
|
17.18
|
42,100
|
|
|
2/11/2022
|
-0.20 / -1.07%
|
17.45
|
18.70
|
17.45
|
18.50
|
18.65
|
16.86
|
20,800
|
|
|
2/10/2022
|
-0.30 / -1.58%
|
18.00
|
19.00
|
17.75
|
18.70
|
18.65
|
17.04
|
71,900
|
|
|
2/9/2022
|
+0.30 / +1.60%
|
19.10
|
19.40
|
18.00
|
19.00
|
19.34
|
17.32
|
106,500
|
|
|
2/8/2022
|
+0.75 / +4.18%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.92
|
17.04
|
127,600
|
|
|
2/7/2022
|
+1.10 / +6.53%
|
16.85
|
18.00
|
16.85
|
17.95
|
17.72
|
16.36
|
7,600
|
|
|
1/28/2022
|
-1.15 / -6.39%
|
17.95
|
18.15
|
16.85
|
16.85
|
17.47
|
15.36
|
5,500
|
|
|
1/27/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.40
|
200
|
|
|
1/26/2022
|
-0.05 / -0.27%
|
18.50
|
18.50
|
17.35
|
18.50
|
17.89
|
16.86
|
4,000
|
|
|
1/25/2022
|
0.00 / 0.00%
|
18.55
|
18.75
|
17.35
|
18.55
|
17.67
|
16.91
|
1,500
|
|
|
1/24/2022
|
+0.85 / +4.80%
|
18.65
|
18.65
|
18.55
|
18.55
|
18.65
|
16.91
|
200
|
|
|
1/21/2022
|
-1.00 / -5.35%
|
17.45
|
19.50
|
17.40
|
17.70
|
18.37
|
16.13
|
23,100
|
|
|
1/20/2022
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.04
|
100
|
|
|
1/19/2022
|
-0.05 / -0.27%
|
17.55
|
18.85
|
17.55
|
18.80
|
18.11
|
17.13
|
3,000
|
|
|
1/18/2022
|
0.00 / 0.00%
|
17.55
|
18.85
|
17.55
|
18.85
|
17.68
|
17.18
|
104,300
|
|
|
1/17/2022
|
-0.50 / -2.58%
|
19.25
|
19.25
|
18.05
|
18.85
|
18.25
|
17.18
|
5,800
|
|
|
1/14/2022
|
-0.45 / -2.27%
|
18.45
|
19.45
|
18.45
|
19.35
|
18.55
|
17.63
|
35,900
|
|
|
1/13/2022
|
+0.80 / +4.21%
|
18.60
|
20.00
|
18.60
|
19.80
|
18.72
|
18.04
|
46,200
|
|
|
1/12/2022
|
+0.95 / +5.26%
|
18.15
|
19.30
|
18.15
|
19.00
|
18.69
|
17.32
|
34,300
|
|
|
1/11/2022
|
-1.15 / -5.99%
|
18.80
|
20.00
|
18.05
|
18.05
|
18.71
|
16.45
|
18,600
|
|
|
1/10/2022
|
0.00 / 0.00%
|
17.95
|
19.50
|
17.95
|
19.20
|
19.26
|
17.50
|
107,100
|
|
|
1/7/2022
|
-0.60 / -3.03%
|
19.80
|
19.80
|
18.50
|
19.20
|
19.44
|
17.50
|
62,000
|
|
|
1/6/2022
|
+0.60 / +3.13%
|
18.10
|
20.00
|
18.10
|
19.80
|
19.49
|
18.04
|
118,700
|
|
|
1/5/2022
|
-0.30 / -1.54%
|
19.40
|
19.40
|
18.60
|
19.20
|
18.90
|
17.50
|
19,100
|
|
|
1/4/2022
|
+0.90 / +4.84%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.42
|
17.77
|
301,600
|
|
|
12/31/2021
|
+1.20 / +6.90%
|
18.00
|
18.60
|
17.90
|
18.60
|
18.51
|
16.95
|
286,600
|
|
|
12/30/2021
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.21
|
15.86
|
21,100
|
|
|
12/29/2021
|
0.00 / 0.00%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.27
|
16.13
|
14,600
|
|
|
12/28/2021
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.00
|
17.70
|
17.44
|
16.13
|
27,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|