|
Closing price on 3/2/2023
|
|
| Open |
7.87 |
| High |
8.42 |
| Low |
7.86 |
| Volume |
600 |
| Split-adjusted Price |
7.77 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2023
|
+0.13 / +1.57%
|
7.87
|
8.42
|
7.86
|
8.42
|
8.05
|
7.77
|
600
|
|
|
3/1/2023
|
+0.06 / +0.73%
|
8.29
|
8.29
|
8.29
|
8.29
|
8.29
|
7.65
|
100
|
|
|
2/28/2023
|
-0.53 / -6.05%
|
8.25
|
8.25
|
8.23
|
8.23
|
8.25
|
7.59
|
4,800
|
|
|
2/27/2023
|
-0.04 / -0.45%
|
8.30
|
8.76
|
8.30
|
8.76
|
8.46
|
8.08
|
2,400
|
|
|
2/24/2023
|
+0.07 / +0.80%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.12
|
400
|
|
|
2/23/2023
|
+0.13 / +1.51%
|
8.51
|
8.73
|
8.40
|
8.73
|
8.44
|
8.05
|
7,100
|
|
|
2/22/2023
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.54
|
8.60
|
8.59
|
7.93
|
7,200
|
|
|
2/21/2023
|
-0.10 / -1.12%
|
8.88
|
8.88
|
8.80
|
8.80
|
8.85
|
8.12
|
1,200
|
|
|
2/20/2023
|
+0.01 / +0.11%
|
8.89
|
8.90
|
8.32
|
8.90
|
8.59
|
8.21
|
4,300
|
|
|
2/17/2023
|
-0.01 / -0.11%
|
8.54
|
8.89
|
8.53
|
8.89
|
8.65
|
8.20
|
300
|
|
|
2/16/2023
|
0.00 / 0.00%
|
8.89
|
8.90
|
8.89
|
8.90
|
8.89
|
8.21
|
1,100
|
|
|
2/15/2023
|
-0.03 / -0.34%
|
8.93
|
8.93
|
8.50
|
8.90
|
8.60
|
8.21
|
1,000
|
|
|
2/14/2023
|
-0.03 / -0.33%
|
8.52
|
8.93
|
8.52
|
8.93
|
8.64
|
8.24
|
400
|
|
|
2/13/2023
|
-0.01 / -0.11%
|
8.50
|
8.96
|
8.50
|
8.96
|
8.73
|
8.27
|
200
|
|
|
2/10/2023
|
0.00 / 0.00%
|
8.94
|
8.97
|
8.36
|
8.97
|
8.68
|
8.28
|
3,200
|
|
|
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
|
|
|