|
Closing price on 3/18/2022
|
|
| Open |
18.80 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
35,600 |
| Split-adjusted Price |
17.59 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.10 / +0.52%
|
18.80
|
19.40
|
18.80
|
19.30
|
19.17
|
17.59
|
35,600
|
|
|
3/17/2022
|
-0.80 / -4.00%
|
20.50
|
20.50
|
18.60
|
19.20
|
18.98
|
17.50
|
52,200
|
|
|
3/16/2022
|
+0.70 / +3.63%
|
20.20
|
20.20
|
18.55
|
20.00
|
19.58
|
18.23
|
89,700
|
|
|
3/15/2022
|
-1.45 / -6.99%
|
20.65
|
20.65
|
19.30
|
19.30
|
19.47
|
17.59
|
159,100
|
|
|
3/14/2022
|
-1.55 / -6.95%
|
21.40
|
22.60
|
20.75
|
20.75
|
21.15
|
18.91
|
110,700
|
|
|
3/11/2022
|
+0.30 / +1.36%
|
22.00
|
22.45
|
21.80
|
22.30
|
22.21
|
20.32
|
93,900
|
|
|
3/10/2022
|
-0.95 / -4.14%
|
21.40
|
22.70
|
21.35
|
22.00
|
21.82
|
20.05
|
244,600
|
|
|
3/9/2022
|
+0.05 / +0.22%
|
22.45
|
23.00
|
21.55
|
22.95
|
22.67
|
20.92
|
108,700
|
|
|
3/8/2022
|
-0.10 / -0.43%
|
23.80
|
24.00
|
22.80
|
22.90
|
23.51
|
20.87
|
272,400
|
|
|
3/7/2022
|
+0.70 / +3.14%
|
22.30
|
23.50
|
21.20
|
23.00
|
22.74
|
20.96
|
598,100
|
|
|
3/4/2022
|
-0.40 / -1.76%
|
22.70
|
22.90
|
22.00
|
22.30
|
22.55
|
20.32
|
192,400
|
|
|
3/3/2022
|
-0.15 / -0.66%
|
22.20
|
23.80
|
21.50
|
22.70
|
22.82
|
20.69
|
356,922
|
|
|
3/2/2022
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.45
|
22.85
|
22.81
|
20.82
|
312,600
|
|
|
3/1/2022
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.50
|
380,700
|
|
|
2/28/2022
|
+1.30 / +6.95%
|
18.65
|
20.00
|
18.50
|
20.00
|
19.88
|
18.23
|
324,600
|
|
|
2/25/2022
|
+0.60 / +3.31%
|
18.50
|
18.80
|
18.20
|
18.70
|
18.53
|
17.04
|
51,600
|
|
|
2/24/2022
|
-0.65 / -3.47%
|
18.75
|
18.75
|
18.10
|
18.10
|
18.39
|
16.50
|
12,000
|
|
|
2/23/2022
|
+0.40 / +2.18%
|
18.80
|
18.80
|
17.55
|
18.75
|
18.79
|
17.09
|
18,400
|
|
|
2/22/2022
|
-0.20 / -1.08%
|
18.45
|
18.45
|
17.60
|
18.35
|
17.84
|
16.72
|
3,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
16.91
|
0
|
|
|
2/18/2022
|
-0.10 / -0.54%
|
18.35
|
18.55
|
18.20
|
18.55
|
18.36
|
16.91
|
5,000
|
|
|
2/17/2022
|
-0.15 / -0.80%
|
18.00
|
18.70
|
17.60
|
18.65
|
18.16
|
17.00
|
2,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.00
|
18.80
|
18.85
|
17.13
|
52,300
|
|
|
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
|
|
|