|
Closing price on 4/10/2019
|
|
| Open |
14.30 |
| High |
14.55 |
| Low |
13.90 |
| Volume |
66,840 |
| Split-adjusted Price |
12.13 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.70 / -4.76%
|
14.30
|
14.55
|
13.90
|
14.00
|
14.09
|
12.13
|
66,840
|
|
|
4/9/2019
|
-0.30 / -2.00%
|
15.35
|
15.35
|
14.30
|
14.70
|
14.55
|
12.74
|
104,580
|
|
|
4/8/2019
|
-0.20 / -1.32%
|
15.05
|
15.15
|
14.55
|
15.00
|
14.82
|
13.00
|
61,590
|
|
|
4/5/2019
|
-0.25 / -1.62%
|
15.45
|
15.45
|
14.90
|
15.20
|
15.02
|
13.17
|
76,280
|
|
|
4/4/2019
|
+0.60 / +4.04%
|
14.85
|
15.45
|
14.85
|
15.45
|
15.18
|
13.39
|
191,210
|
|
|
4/3/2019
|
+0.95 / +6.83%
|
13.90
|
14.85
|
13.90
|
14.85
|
14.70
|
12.87
|
200,290
|
|
|
4/2/2019
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.83
|
12.05
|
108,630
|
|
|
4/1/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.73
|
11.87
|
56,160
|
|
|
3/29/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
11.87
|
46,400
|
|
|
3/28/2019
|
0.00 / 0.00%
|
13.25
|
13.90
|
13.25
|
13.70
|
13.76
|
11.87
|
14,970
|
|
|
3/27/2019
|
+0.35 / +2.62%
|
13.65
|
13.70
|
13.40
|
13.70
|
13.65
|
11.87
|
37,350
|
|
|
3/26/2019
|
-0.05 / -0.37%
|
13.20
|
13.60
|
13.20
|
13.35
|
13.46
|
11.57
|
41,020
|
|
|
3/25/2019
|
-0.10 / -0.74%
|
13.35
|
13.60
|
13.20
|
13.40
|
13.41
|
11.61
|
48,470
|
|
|
3/22/2019
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.64
|
11.70
|
35,780
|
|
|
3/21/2019
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.50
|
13.50
|
13.54
|
11.70
|
28,590
|
|
|
3/20/2019
|
-0.20 / -1.46%
|
13.55
|
13.70
|
13.50
|
13.50
|
13.53
|
11.70
|
89,930
|
|
|
3/19/2019
|
+0.10 / +0.74%
|
13.25
|
14.00
|
13.25
|
13.70
|
13.82
|
11.87
|
50,590
|
|
|
3/18/2019
|
+0.60 / +4.62%
|
12.90
|
13.90
|
12.90
|
13.60
|
13.73
|
11.79
|
124,990
|
|
|
3/15/2019
|
+0.10 / +0.78%
|
12.75
|
13.00
|
12.75
|
13.00
|
12.89
|
11.27
|
19,090
|
|
|
3/14/2019
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.55
|
12.90
|
12.64
|
11.18
|
8,230
|
|
|
3/13/2019
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.18
|
60
|
|
|
3/12/2019
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.27
|
10
|
|
|
3/11/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.18
|
0
|
|
|
3/8/2019
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.83
|
11.18
|
31,120
|
|
|
3/7/2019
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.01
|
1,960
|
|
|
3/6/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
11.27
|
1,210
|
|
|
3/5/2019
|
+0.10 / +0.78%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
11.27
|
5,330
|
|
|
3/4/2019
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.91
|
11.18
|
3,640
|
|
|
3/1/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.18
|
0
|
|
|
2/28/2019
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.83
|
11.18
|
2,010
|
|
|