|
Closing price on 2/4/2025
|
|
| Open |
9.71 |
| High |
9.71 |
| Low |
9.70 |
| Volume |
600 |
| Split-adjusted Price |
9.70 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.70
|
9.70
|
9.70
|
9.70
|
600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
9.70
|
9.89
|
9.70
|
9.70
|
9.75
|
9.70
|
1,600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
9.85
|
9.89
|
9.70
|
9.70
|
9.85
|
9.70
|
1,200
|
|
|
1/23/2025
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.85
|
9.70
|
1,200
|
|
|
1/22/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
1/21/2025
|
-0.19 / -1.92%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.81
|
9.70
|
2,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.89
|
9.89
|
9.98
|
9.89
|
900
|
|
|
1/17/2025
|
-0.03 / -0.30%
|
9.63
|
9.89
|
9.61
|
9.89
|
9.64
|
9.89
|
1,600
|
|
|
1/16/2025
|
+0.32 / +3.33%
|
9.61
|
9.92
|
9.61
|
9.92
|
9.67
|
9.92
|
1,200
|
|
|
1/15/2025
|
-0.37 / -3.71%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.68
|
9.60
|
500
|
|
|
1/14/2025
|
0.00 / 0.00%
|
9.90
|
9.99
|
9.90
|
9.97
|
9.94
|
9.97
|
800
|
|
|
1/13/2025
|
+0.07 / +0.71%
|
10.00
|
10.00
|
9.70
|
9.97
|
9.77
|
9.97
|
2,000
|
|
|
1/10/2025
|
-0.09 / -0.90%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
9.90
|
900
|
|
|
1/9/2025
|
+0.17 / +1.73%
|
9.80
|
9.99
|
9.80
|
9.99
|
9.94
|
9.99
|
400
|
|
|
1/8/2025
|
-0.23 / -2.29%
|
10.05
|
10.05
|
9.80
|
9.82
|
9.82
|
9.82
|
8,900
|
|
|
1/7/2025
|
+0.05 / +0.50%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
100
|
|
|
1/6/2025
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.03
|
10.00
|
1,300
|
|
|
1/3/2025
|
-0.30 / -2.90%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
500
|
|
|
1/2/2025
|
+0.35 / +3.50%
|
10.20
|
10.35
|
10.15
|
10.35
|
10.19
|
10.35
|
1,100
|
|
|
12/31/2024
|
-0.15 / -1.48%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
12/27/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
3,400
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.15
|
10.15
|
10.19
|
10.15
|
9,900
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.33
|
10.15
|
2,900
|
|
|
12/24/2024
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.07
|
10.15
|
6,200
|
|
|
12/23/2024
|
-0.15 / -1.47%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.02
|
10.05
|
8,000
|
|
|
12/20/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
10.20
|
1,800
|
|
|
12/19/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.15
|
10.10
|
2,000
|
|
|
12/18/2024
|
-0.05 / -0.49%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.16
|
10.20
|
7,800
|
|
|
12/17/2024
|
+0.05 / +0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.19
|
10.25
|
2,500
|
|
|