|
|
Closing price on 3/30/2017
|
|
| Open |
12.70 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
17,270 |
| Split-adjusted Price |
9.17 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.91
|
9.17
|
17,270
|
|
|
3/29/2017
|
-0.60 / -4.51%
|
13.25
|
13.25
|
12.70
|
12.70
|
12.80
|
8.96
|
119,150
|
|
|
3/28/2017
|
-0.20 / -1.48%
|
13.30
|
13.40
|
12.90
|
13.30
|
13.04
|
9.38
|
18,480
|
|
|
3/27/2017
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.37
|
9.52
|
59,170
|
|
|
3/24/2017
|
-0.15 / -1.09%
|
13.65
|
13.90
|
13.60
|
13.60
|
13.67
|
9.60
|
72,560
|
|
|
3/23/2017
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.40
|
13.75
|
13.55
|
9.70
|
80,440
|
|
|
3/22/2017
|
-0.05 / -0.36%
|
13.90
|
14.30
|
13.80
|
13.85
|
13.97
|
9.77
|
253,580
|
|
|
3/21/2017
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.80
|
13.90
|
13.88
|
9.81
|
85,380
|
|
|
3/20/2017
|
+0.50 / +3.73%
|
13.15
|
14.30
|
13.15
|
13.90
|
13.85
|
9.81
|
221,460
|
|
|
3/17/2017
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.24
|
9.45
|
72,720
|
|
|
3/16/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.24
|
9.45
|
55,430
|
|
|
3/15/2017
|
+0.60 / +4.69%
|
13.15
|
13.45
|
13.00
|
13.40
|
13.21
|
9.45
|
199,870
|
|
|
3/14/2017
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.70
|
9.03
|
233,350
|
|
|
3/13/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
8.47
|
4,900
|
|
|
3/10/2017
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.40
|
1,300
|
|
|
3/9/2017
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
8.47
|
5,510
|
|
|
3/8/2017
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
8.40
|
10,170
|
|
|
3/7/2017
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.06
|
8.47
|
32,660
|
|
|
3/6/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
8.40
|
2,380
|
|
|
3/3/2017
|
+0.10 / +0.84%
|
11.75
|
12.00
|
11.75
|
12.00
|
11.88
|
8.47
|
17,600
|
|
|
3/2/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
8.40
|
10,970
|
|
|
3/1/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.89
|
8.33
|
17,500
|
|
|
2/28/2017
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.94
|
8.33
|
5,610
|
|
|
2/27/2017
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.83
|
8.40
|
1,560
|
|
|
2/24/2017
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.79
|
8.40
|
11,790
|
|
|
2/23/2017
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.55
|
8.25
|
15,840
|
|
|
2/22/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.67
|
8.40
|
14,140
|
|
|
2/21/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.55
|
8.40
|
7,010
|
|
|
2/20/2017
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.79
|
8.40
|
12,550
|
|
|
2/17/2017
|
-0.25 / -2.13%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.57
|
8.11
|
31,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|