|
|
Closing price on 4/15/2016
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
19,440 |
| Split-adjusted Price |
7.65 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2016
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.20
|
7.65
|
19,440
|
|
|
4/14/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.18
|
7.70
|
32,090
|
|
|
4/13/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.08
|
7.70
|
28,830
|
|
|
4/12/2016
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.06
|
7.70
|
39,700
|
|
|
4/11/2016
|
+0.20 / +1.44%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.11
|
7.65
|
41,190
|
|
|
4/8/2016
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.01
|
7.54
|
3,570
|
|
|
4/7/2016
|
-0.60 / -4.20%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.77
|
7.43
|
34,130
|
|
|
4/6/2016
|
-0.10 / -0.69%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.27
|
7.76
|
25,580
|
|
|
4/5/2016
|
-0.20 / -1.37%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.12
|
7.81
|
1,770
|
|
|
4/4/2016
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.46
|
7.92
|
36,090
|
|
|
4/1/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.33
|
7.81
|
10,470
|
|
|
3/31/2016
|
+0.60 / +4.32%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.13
|
7.87
|
50,380
|
|
|
3/30/2016
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.83
|
7.54
|
28,420
|
|
|
3/29/2016
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.33
|
7.27
|
4,500
|
|
|
3/28/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.55
|
7.38
|
2,140
|
|
|
3/25/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.53
|
7.38
|
38,150
|
|
|
3/24/2016
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.61
|
7.38
|
21,380
|
|
|
3/23/2016
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.70
|
7.43
|
42,570
|
|
|
3/22/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.49
|
440
|
|
|
3/21/2016
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.80
|
13.90
|
14.11
|
7.54
|
18,640
|
|
|
3/18/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.82
|
7.54
|
3,690
|
|
|
3/17/2016
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.82
|
7.54
|
3,400
|
|
|
3/16/2016
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.64
|
7.54
|
25,660
|
|
|
3/15/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
7.43
|
1,500
|
|
|
3/14/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.49
|
22,500
|
|
|
3/11/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.87
|
7.54
|
1,370
|
|
|
3/10/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.92
|
7.54
|
200,370
|
|
|
3/9/2016
|
+0.40 / +2.96%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.81
|
7.54
|
27,300
|
|
|
3/8/2016
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
7.32
|
110
|
|
|
3/7/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.63
|
7.38
|
2,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|