|
|
Closing price on 4/19/2024
|
|
| Open |
12.00 |
| High |
13.30 |
| Low |
12.00 |
| Volume |
2,200 |
| Split-adjusted Price |
12.73 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
+0.70 / +5.60%
|
12.00
|
13.30
|
12.00
|
13.20
|
13.13
|
12.73
|
2,200
|
|
|
4/17/2024
|
-0.50 / -3.85%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.97
|
12.05
|
3,500
|
|
|
4/16/2024
|
+0.05 / +0.39%
|
13.20
|
13.20
|
12.35
|
13.00
|
12.76
|
12.54
|
3,800
|
|
|
4/15/2024
|
0.00 / 0.00%
|
13.40
|
13.85
|
12.95
|
12.95
|
13.70
|
12.49
|
54,200
|
|
|
4/12/2024
|
-0.25 / -1.89%
|
13.20
|
13.40
|
12.95
|
12.95
|
13.17
|
12.49
|
7,900
|
|
|
4/11/2024
|
-0.25 / -1.86%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.31
|
12.73
|
5,100
|
|
|
4/10/2024
|
+0.55 / +4.26%
|
12.60
|
13.45
|
12.60
|
13.45
|
12.87
|
12.97
|
2,200
|
|
|
4/9/2024
|
-0.85 / -6.18%
|
13.65
|
13.65
|
12.90
|
12.90
|
12.99
|
12.44
|
7,300
|
|
|
4/8/2024
|
+0.05 / +0.36%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
13.26
|
100
|
|
|
4/5/2024
|
+0.60 / +4.58%
|
14.00
|
14.00
|
12.65
|
13.70
|
12.84
|
13.21
|
15,200
|
|
|
4/4/2024
|
-0.95 / -6.76%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.38
|
12.63
|
22,100
|
|
|
4/3/2024
|
-0.45 / -3.10%
|
14.50
|
15.10
|
14.05
|
14.05
|
14.62
|
13.55
|
3,900
|
|
|
4/2/2024
|
+0.70 / +5.07%
|
14.10
|
14.65
|
13.40
|
14.50
|
14.42
|
13.98
|
101,800
|
|
|
4/1/2024
|
+0.70 / +5.34%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.92
|
13.31
|
35,900
|
|
|
3/29/2024
|
+0.35 / +2.75%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.95
|
12.63
|
15,800
|
|
|
3/28/2024
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.65
|
12.75
|
12.69
|
12.29
|
1,000
|
|
|
3/27/2024
|
-0.05 / -0.39%
|
12.70
|
13.55
|
12.65
|
12.65
|
12.83
|
12.20
|
6,300
|
|
|
3/26/2024
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
12.25
|
4,300
|
|
|
3/25/2024
|
-0.30 / -2.33%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
12.15
|
6,300
|
|
|
3/22/2024
|
+0.25 / +1.98%
|
12.65
|
13.40
|
12.65
|
12.90
|
12.81
|
12.44
|
13,600
|
|
|
3/21/2024
|
-0.25 / -1.94%
|
12.85
|
12.85
|
12.55
|
12.65
|
12.67
|
12.20
|
17,100
|
|
|
3/20/2024
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.60
|
12.44
|
14,900
|
|
|
3/19/2024
|
-0.25 / -1.89%
|
13.10
|
13.10
|
12.65
|
12.95
|
12.84
|
12.49
|
8,200
|
|
|
3/18/2024
|
-0.20 / -1.49%
|
13.40
|
13.40
|
12.50
|
13.20
|
12.74
|
12.73
|
24,800
|
|
|
3/15/2024
|
-0.40 / -2.90%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.58
|
12.92
|
5,700
|
|
|
3/14/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.82
|
13.31
|
19,500
|
|
|
3/13/2024
|
-0.65 / -4.50%
|
13.85
|
14.45
|
13.80
|
13.80
|
13.92
|
13.31
|
38,600
|
|
|
3/12/2024
|
-0.30 / -2.03%
|
14.05
|
14.50
|
13.95
|
14.45
|
14.13
|
13.93
|
6,700
|
|
|
3/11/2024
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.00
|
14.75
|
14.44
|
14.22
|
13,200
|
|
|
3/8/2024
|
+0.40 / +2.78%
|
14.40
|
15.10
|
14.00
|
14.80
|
14.99
|
14.27
|
59,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|