|
|
Closing price on 2/4/2021
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.51 |
| Volume |
6,900 |
| Split-adjusted Price |
6.79 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
-0.38 / -4.75%
|
8.20
|
8.20
|
7.51
|
7.62
|
7.98
|
6.79
|
6,900
|
|
|
2/3/2021
|
+0.10 / +1.27%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.12
|
35,800
|
|
|
2/2/2021
|
+0.48 / +6.47%
|
7.42
|
7.90
|
7.40
|
7.90
|
7.59
|
7.03
|
18,300
|
|
|
2/1/2021
|
-0.48 / -6.08%
|
8.00
|
8.00
|
7.41
|
7.42
|
7.62
|
6.61
|
9,700
|
|
|
1/29/2021
|
-0.08 / -1.00%
|
7.44
|
7.98
|
7.44
|
7.90
|
7.72
|
7.03
|
6,800
|
|
|
1/28/2021
|
-0.60 / -6.99%
|
8.20
|
8.20
|
7.98
|
7.98
|
8.08
|
7.11
|
32,900
|
|
|
1/27/2021
|
+0.18 / +2.14%
|
8.85
|
8.85
|
8.20
|
8.58
|
8.28
|
7.64
|
47,500
|
|
|
1/26/2021
|
-0.22 / -2.55%
|
8.38
|
8.62
|
8.20
|
8.40
|
8.40
|
7.48
|
33,900
|
|
|
1/25/2021
|
-0.18 / -2.05%
|
8.80
|
8.80
|
8.62
|
8.62
|
8.64
|
7.68
|
15,400
|
|
|
1/22/2021
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.63
|
7.84
|
67,200
|
|
|
1/21/2021
|
+0.50 / +6.41%
|
8.20
|
8.30
|
7.80
|
8.30
|
8.08
|
7.39
|
39,100
|
|
|
1/20/2021
|
+0.08 / +1.04%
|
7.80
|
8.26
|
7.70
|
7.80
|
7.75
|
6.95
|
62,800
|
|
|
1/19/2021
|
-0.58 / -6.99%
|
8.34
|
8.40
|
7.72
|
7.72
|
8.30
|
6.87
|
42,100
|
|
|
1/18/2021
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.29
|
7.39
|
23,000
|
|
|
1/15/2021
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.37
|
7.30
|
20,700
|
|
|
1/14/2021
|
-0.05 / -0.59%
|
8.45
|
8.50
|
8.00
|
8.40
|
8.45
|
7.48
|
31,800
|
|
|
1/13/2021
|
-0.35 / -3.98%
|
8.41
|
8.80
|
8.41
|
8.45
|
8.50
|
7.52
|
39,600
|
|
|
1/12/2021
|
+0.15 / +1.73%
|
9.18
|
9.18
|
8.60
|
8.80
|
8.65
|
7.84
|
74,400
|
|
|
1/11/2021
|
+0.56 / +6.92%
|
8.50
|
8.65
|
8.50
|
8.65
|
8.63
|
7.70
|
35,100
|
|
|
1/8/2021
|
+0.52 / +6.87%
|
7.57
|
8.09
|
7.57
|
8.09
|
7.86
|
7.20
|
110,300
|
|
|
1/7/2021
|
+0.02 / +0.26%
|
7.55
|
7.60
|
7.40
|
7.57
|
7.55
|
6.74
|
42,800
|
|
|
1/6/2021
|
+0.05 / +0.67%
|
7.50
|
7.55
|
7.35
|
7.55
|
7.45
|
6.72
|
33,300
|
|
|
1/5/2021
|
+0.10 / +1.35%
|
7.40
|
7.55
|
7.35
|
7.50
|
7.40
|
6.68
|
26,800
|
|
|
1/4/2021
|
-0.04 / -0.54%
|
7.44
|
7.44
|
7.30
|
7.40
|
7.40
|
6.59
|
39,500
|
|
|
12/31/2020
|
+0.13 / +1.78%
|
7.35
|
7.44
|
7.31
|
7.44
|
7.39
|
6.62
|
23,340
|
|
|
12/30/2020
|
+0.01 / +0.14%
|
7.30
|
7.47
|
7.30
|
7.31
|
7.43
|
6.51
|
18,470
|
|
|
12/29/2020
|
+0.12 / +1.67%
|
7.18
|
7.44
|
7.18
|
7.30
|
7.25
|
6.50
|
11,990
|
|
|
12/28/2020
|
-0.21 / -2.84%
|
7.35
|
7.35
|
7.16
|
7.18
|
7.20
|
6.39
|
47,100
|
|
|
12/25/2020
|
-0.21 / -2.76%
|
7.17
|
7.58
|
7.17
|
7.39
|
7.24
|
6.58
|
19,880
|
|
|
12/24/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.60
|
7.31
|
6.77
|
33,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|