|
|
Closing price on 3/2/2015
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
46,750 |
| Split-adjusted Price |
8.00 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.60
|
16.32
|
8.00
|
46,750
|
|
|
2/27/2015
|
+0.40 / +2.45%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.30
|
8.05
|
92,020
|
|
|
2/26/2015
|
-0.60 / -3.55%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.42
|
7.85
|
69,650
|
|
|
2/25/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.30
|
16.90
|
16.51
|
8.14
|
44,520
|
|
|
2/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.19
|
650
|
|
|
2/13/2015
|
+0.20 / +1.19%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
8.19
|
3,530
|
|
|
2/12/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.75
|
8.09
|
42,450
|
|
|
2/11/2015
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.65
|
8.09
|
37,240
|
|
|
2/10/2015
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.61
|
8.14
|
28,660
|
|
|
2/9/2015
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.58
|
8.00
|
15,920
|
|
|
2/6/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.75
|
8.09
|
2,000
|
|
|
2/5/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.05
|
1,000
|
|
|
2/4/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.58
|
8.05
|
9,950
|
|
|
2/3/2015
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
8.00
|
20,420
|
|
|
2/2/2015
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.71
|
8.00
|
12,330
|
|
|
1/30/2015
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.75
|
8.14
|
69,840
|
|
|
1/29/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.56
|
8.19
|
9,120
|
|
|
1/28/2015
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.67
|
8.19
|
39,540
|
|
|
1/27/2015
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.60
|
16.70
|
16.65
|
8.05
|
23,240
|
|
|
1/26/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.85
|
8.14
|
2,730
|
|
|
1/23/2015
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.84
|
8.19
|
19,710
|
|
|
1/22/2015
|
-0.70 / -4.02%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.72
|
8.05
|
13,340
|
|
|
1/21/2015
|
-0.30 / -1.69%
|
17.70
|
17.70
|
16.70
|
17.40
|
16.73
|
8.38
|
2,450
|
|
|
1/20/2015
|
+0.90 / +5.36%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.53
|
160
|
|
|
1/19/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.75
|
8.09
|
34,140
|
|
|
1/16/2015
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.71
|
8.09
|
8,080
|
|
|
1/15/2015
|
+0.60 / +3.66%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.97
|
8.19
|
29,760
|
|
|
1/14/2015
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.53
|
7.90
|
16,820
|
|
|
1/13/2015
|
+0.20 / +1.19%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.86
|
8.19
|
6,820
|
|
|
1/12/2015
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.82
|
8.09
|
21,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|