|
|
Closing price on 3/7/2017
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
32,660 |
| Split-adjusted Price |
8.47 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2017
|
-0.05 / -0.42%
|
11.80
|
12.20
|
11.60
|
11.75
|
11.72
|
8.29
|
15,020
|
|
|
2/15/2017
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.80
|
11.80
|
11.88
|
8.33
|
11,620
|
|
|
2/14/2017
|
-0.40 / -3.28%
|
11.85
|
12.10
|
11.80
|
11.80
|
11.85
|
8.33
|
26,750
|
|
|
2/13/2017
|
-0.15 / -1.21%
|
12.10
|
12.40
|
11.85
|
12.20
|
12.06
|
8.61
|
19,990
|
|
|
2/10/2017
|
+0.25 / +2.07%
|
12.10
|
12.50
|
12.00
|
12.35
|
12.30
|
8.71
|
21,140
|
|
|
2/9/2017
|
+0.65 / +5.68%
|
11.50
|
12.10
|
11.50
|
12.10
|
11.81
|
8.54
|
103,180
|
|
|
2/8/2017
|
+0.20 / +1.78%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.33
|
8.08
|
42,890
|
|
|
2/7/2017
|
+0.05 / +0.45%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.27
|
7.94
|
34,060
|
|
|
2/6/2017
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.00
|
11.20
|
11.16
|
7.90
|
9,050
|
|
|
2/3/2017
|
+0.35 / +3.21%
|
11.00
|
11.25
|
10.90
|
11.25
|
10.91
|
7.94
|
5,040
|
|
|
2/2/2017
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.98
|
7.69
|
1,690
|
|
|
1/25/2017
|
-0.20 / -1.79%
|
11.20
|
11.45
|
11.00
|
11.00
|
11.11
|
7.76
|
1,170
|
|
|
1/24/2017
|
-0.30 / -2.61%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.15
|
7.90
|
750
|
|
|
1/23/2017
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.33
|
8.11
|
1,560
|
|
|
1/20/2017
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
7.97
|
1,100
|
|
|
1/19/2017
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
7.83
|
4,010
|
|
|
1/18/2017
|
-0.45 / -3.93%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
7.76
|
1,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|