|
Closing price on 2/9/2023
|
|
| Open |
8.96 |
| High |
8.97 |
| Low |
8.96 |
| Volume |
300 |
| Split-adjusted Price |
8.28 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
0.00 / 0.00%
|
8.96
|
8.97
|
8.96
|
8.97
|
8.97
|
8.28
|
300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
8.28
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.55
|
8.97
|
8.76
|
8.28
|
9,200
|
|
|
2/6/2023
|
+0.05 / +0.56%
|
8.89
|
8.97
|
8.89
|
8.97
|
8.89
|
8.28
|
800
|
|
|
2/3/2023
|
0.00 / 0.00%
|
8.61
|
8.92
|
8.57
|
8.92
|
8.74
|
8.23
|
2,400
|
|
|
2/2/2023
|
-0.05 / -0.56%
|
8.91
|
8.94
|
8.55
|
8.92
|
8.91
|
8.23
|
6,100
|
|
|
2/1/2023
|
-0.03 / -0.33%
|
8.70
|
8.99
|
8.37
|
8.97
|
8.61
|
8.28
|
9,800
|
|
|
1/31/2023
|
-0.09 / -0.99%
|
8.80
|
9.00
|
8.58
|
9.00
|
8.64
|
8.30
|
4,000
|
|
|
1/30/2023
|
-0.29 / -3.09%
|
9.10
|
9.10
|
8.91
|
9.09
|
9.01
|
8.39
|
7,300
|
|
|
1/27/2023
|
+0.42 / +4.69%
|
8.98
|
9.38
|
8.98
|
9.38
|
9.02
|
8.65
|
3,900
|
|
|
1/19/2023
|
-0.66 / -6.86%
|
9.00
|
9.58
|
8.95
|
8.96
|
8.99
|
8.27
|
21,700
|
|
|
1/18/2023
|
-0.02 / -0.21%
|
9.05
|
9.62
|
9.00
|
9.62
|
9.23
|
8.88
|
1,500
|
|
|
1/17/2023
|
+0.05 / +0.52%
|
9.60
|
9.65
|
8.92
|
9.64
|
9.15
|
8.89
|
7,800
|
|
|
1/16/2023
|
-0.33 / -3.33%
|
9.24
|
9.59
|
9.23
|
9.59
|
9.42
|
8.85
|
1,800
|
|
|
1/13/2023
|
-0.04 / -0.40%
|
9.95
|
9.95
|
9.28
|
9.92
|
9.43
|
9.15
|
1,400
|
|
|
1/12/2023
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.29
|
9.96
|
9.39
|
9.19
|
6,300
|
|
|
1/11/2023
|
+0.61 / +6.51%
|
8.73
|
10.00
|
8.73
|
9.98
|
9.12
|
9.21
|
8,500
|
|
|
1/10/2023
|
0.00 / 0.00%
|
9.37
|
9.37
|
9.37
|
9.37
|
9.37
|
8.64
|
0
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.37
|
9.38
|
9.38
|
8.65
|
1,800
|
|
|
1/6/2023
|
0.00 / 0.00%
|
9.10
|
9.38
|
9.10
|
9.38
|
9.32
|
8.65
|
1,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
8.81
|
9.38
|
8.80
|
9.38
|
9.16
|
8.65
|
800
|
|
|
1/4/2023
|
-0.10 / -1.05%
|
8.85
|
9.38
|
8.85
|
9.38
|
9.03
|
8.65
|
2,600
|
|
|
1/3/2023
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
8.75
|
0
|
|
|
12/30/2022
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
8.75
|
0
|
|
|
12/29/2022
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
8.75
|
0
|
|
|
12/28/2022
|
0.00 / 0.00%
|
9.00
|
9.48
|
9.00
|
9.48
|
9.10
|
8.75
|
1,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
8.82
|
9.48
|
8.82
|
9.48
|
8.91
|
8.75
|
6,400
|
|
|
12/26/2022
|
+0.01 / +0.11%
|
9.00
|
9.48
|
9.00
|
9.48
|
9.00
|
8.75
|
16,200
|
|
|
12/23/2022
|
+0.07 / +0.74%
|
9.50
|
9.50
|
9.00
|
9.47
|
9.02
|
8.74
|
11,900
|
|
|
12/22/2022
|
+0.02 / +0.21%
|
9.37
|
9.40
|
9.35
|
9.40
|
9.37
|
8.67
|
21,200
|
|
|