|
Closing price on 4/13/2022
|
|
| Open |
18.10 |
| High |
19.45 |
| Low |
18.10 |
| Volume |
13,300 |
| Split-adjusted Price |
17.59 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2022
|
-0.15 / -0.77%
|
18.10
|
19.45
|
18.10
|
19.30
|
19.38
|
17.59
|
13,300
|
|
|
4/12/2022
|
+0.10 / +0.52%
|
19.35
|
19.45
|
18.50
|
19.45
|
18.69
|
17.73
|
65,100
|
|
|
4/8/2022
|
-0.60 / -3.01%
|
19.55
|
19.60
|
19.20
|
19.35
|
19.40
|
17.63
|
60,600
|
|
|
4/7/2022
|
+0.50 / +2.57%
|
19.45
|
20.20
|
19.45
|
19.95
|
19.70
|
18.18
|
251,400
|
|
|
4/6/2022
|
-0.75 / -3.71%
|
20.00
|
20.20
|
19.45
|
19.45
|
19.77
|
17.73
|
93,800
|
|
|
4/5/2022
|
+0.10 / +0.50%
|
20.10
|
20.70
|
20.10
|
20.20
|
20.10
|
18.41
|
19,800
|
|
|
4/4/2022
|
-0.65 / -3.13%
|
20.00
|
20.75
|
19.50
|
20.10
|
19.99
|
18.32
|
56,900
|
|
|
4/1/2022
|
+0.75 / +3.75%
|
19.05
|
21.00
|
19.05
|
20.75
|
20.16
|
18.91
|
76,400
|
|
|
3/31/2022
|
-0.85 / -4.08%
|
20.10
|
20.60
|
20.00
|
20.00
|
20.07
|
18.23
|
173,200
|
|
|
3/30/2022
|
-1.55 / -6.92%
|
22.20
|
22.20
|
20.85
|
20.85
|
21.04
|
19.00
|
72,800
|
|
|
3/29/2022
|
+0.10 / +0.45%
|
22.80
|
23.85
|
22.40
|
22.40
|
23.26
|
20.41
|
245,800
|
|
|
3/28/2022
|
+1.45 / +6.95%
|
22.30
|
22.30
|
21.50
|
22.30
|
22.28
|
20.32
|
509,900
|
|
|
3/25/2022
|
+1.35 / +6.92%
|
19.60
|
20.85
|
19.50
|
20.85
|
20.37
|
19.00
|
122,900
|
|
|
3/24/2022
|
-0.90 / -4.41%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.93
|
17.77
|
96,900
|
|
|
3/23/2022
|
+0.90 / +4.62%
|
20.50
|
20.50
|
19.50
|
20.40
|
20.05
|
18.59
|
94,300
|
|
|
3/22/2022
|
+0.50 / +2.63%
|
19.05
|
19.50
|
19.00
|
19.50
|
19.29
|
17.77
|
40,400
|
|
|
3/21/2022
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.75
|
19.00
|
19.03
|
17.32
|
129,300
|
|
|
3/18/2022
|
+0.10 / +0.52%
|
18.80
|
19.40
|
18.80
|
19.30
|
19.17
|
17.59
|
35,600
|
|
|
3/17/2022
|
-0.80 / -4.00%
|
20.50
|
20.50
|
18.60
|
19.20
|
18.98
|
17.50
|
52,200
|
|
|
3/16/2022
|
+0.70 / +3.63%
|
20.20
|
20.20
|
18.55
|
20.00
|
19.58
|
18.23
|
89,700
|
|
|
3/15/2022
|
-1.45 / -6.99%
|
20.65
|
20.65
|
19.30
|
19.30
|
19.47
|
17.59
|
159,100
|
|
|
3/14/2022
|
-1.55 / -6.95%
|
21.40
|
22.60
|
20.75
|
20.75
|
21.15
|
18.91
|
110,700
|
|
|
3/11/2022
|
+0.30 / +1.36%
|
22.00
|
22.45
|
21.80
|
22.30
|
22.21
|
20.32
|
93,900
|
|
|
3/10/2022
|
-0.95 / -4.14%
|
21.40
|
22.70
|
21.35
|
22.00
|
21.82
|
20.05
|
244,600
|
|
|
3/9/2022
|
+0.05 / +0.22%
|
22.45
|
23.00
|
21.55
|
22.95
|
22.67
|
20.92
|
108,700
|
|
|
3/8/2022
|
-0.10 / -0.43%
|
23.80
|
24.00
|
22.80
|
22.90
|
23.51
|
20.87
|
272,400
|
|
|
3/7/2022
|
+0.70 / +3.14%
|
22.30
|
23.50
|
21.20
|
23.00
|
22.74
|
20.96
|
598,100
|
|
|
3/4/2022
|
-0.40 / -1.76%
|
22.70
|
22.90
|
22.00
|
22.30
|
22.55
|
20.32
|
192,400
|
|
|
3/3/2022
|
-0.15 / -0.66%
|
22.20
|
23.80
|
21.50
|
22.70
|
22.82
|
20.69
|
356,922
|
|
|
3/2/2022
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.45
|
22.85
|
22.81
|
20.82
|
312,600
|
|
|