|
|
Closing price on 3/29/2024
|
|
| Open |
12.70 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
15,800 |
| Split-adjusted Price |
12.63 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
+0.35 / +2.75%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.95
|
12.63
|
15,800
|
|
|
3/28/2024
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.65
|
12.75
|
12.69
|
12.29
|
1,000
|
|
|
3/27/2024
|
-0.05 / -0.39%
|
12.70
|
13.55
|
12.65
|
12.65
|
12.83
|
12.20
|
6,300
|
|
|
3/26/2024
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
12.25
|
4,300
|
|
|
3/25/2024
|
-0.30 / -2.33%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
12.15
|
6,300
|
|
|
3/22/2024
|
+0.25 / +1.98%
|
12.65
|
13.40
|
12.65
|
12.90
|
12.81
|
12.44
|
13,600
|
|
|
3/21/2024
|
-0.25 / -1.94%
|
12.85
|
12.85
|
12.55
|
12.65
|
12.67
|
12.20
|
17,100
|
|
|
3/20/2024
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.60
|
12.44
|
14,900
|
|
|
3/19/2024
|
-0.25 / -1.89%
|
13.10
|
13.10
|
12.65
|
12.95
|
12.84
|
12.49
|
8,200
|
|
|
3/18/2024
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.50
|
13.20
|
12.74
|
12.73
|
24,800
|
|
|
3/15/2024
|
-0.40 / -2.90%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.58
|
12.92
|
5,700
|
|
|
3/14/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.82
|
13.31
|
19,500
|
|
|
3/13/2024
|
-0.65 / -4.50%
|
13.85
|
14.45
|
13.80
|
13.80
|
13.92
|
13.31
|
38,600
|
|
|
3/12/2024
|
-0.30 / -2.03%
|
14.05
|
14.50
|
13.95
|
14.45
|
14.13
|
13.93
|
6,700
|
|
|
3/11/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.00
|
14.75
|
14.44
|
14.22
|
13,200
|
|
|
3/8/2024
|
+0.40 / +2.78%
|
14.40
|
15.10
|
14.00
|
14.80
|
14.99
|
14.27
|
59,100
|
|
|
3/7/2024
|
+0.40 / +2.86%
|
14.00
|
14.60
|
13.05
|
14.40
|
13.78
|
13.89
|
35,800
|
|
|
3/6/2024
|
-0.20 / -1.41%
|
14.20
|
14.80
|
13.95
|
14.00
|
14.15
|
13.50
|
21,700
|
|
|
3/5/2024
|
-0.75 / -5.02%
|
14.50
|
14.95
|
14.20
|
14.20
|
14.66
|
13.69
|
84,300
|
|
|
3/4/2024
|
-0.10 / -0.66%
|
15.05
|
16.05
|
14.00
|
14.95
|
15.33
|
14.42
|
62,800
|
|
|
3/1/2024
|
+0.95 / +6.74%
|
14.60
|
15.05
|
13.85
|
15.05
|
14.78
|
14.51
|
183,100
|
|
|
2/29/2024
|
+0.85 / +6.42%
|
14.15
|
14.15
|
14.10
|
14.10
|
14.15
|
13.60
|
96,200
|
|
|
2/28/2024
|
+0.85 / +6.85%
|
12.55
|
13.25
|
12.55
|
13.25
|
13.08
|
12.78
|
69,700
|
|
|
2/27/2024
|
+0.80 / +6.90%
|
11.45
|
12.40
|
11.10
|
12.40
|
12.13
|
11.96
|
92,500
|
|
|
2/26/2024
|
+0.35 / +3.11%
|
11.25
|
11.60
|
11.25
|
11.60
|
11.53
|
11.19
|
8,600
|
|
|
2/23/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.85
|
11.25
|
11.50
|
10.85
|
18,200
|
|
|
2/22/2024
|
+0.20 / +1.81%
|
11.50
|
11.75
|
11.10
|
11.25
|
11.21
|
10.85
|
63,200
|
|
|
2/21/2024
|
-0.35 / -3.07%
|
11.65
|
11.65
|
11.00
|
11.05
|
11.22
|
10.66
|
87,600
|
|
|
2/20/2024
|
+0.35 / +3.17%
|
11.65
|
11.75
|
11.05
|
11.40
|
11.23
|
10.99
|
61,300
|
|
|
2/19/2024
|
+0.70 / +6.76%
|
10.45
|
11.05
|
10.45
|
11.05
|
10.98
|
10.66
|
188,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|