|
|
Closing price on 4/27/2021
|
|
| Open |
8.35 |
| High |
8.70 |
| Low |
8.35 |
| Volume |
4,800 |
| Split-adjusted Price |
7.71 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2021
|
-0.12 / -1.37%
|
8.35
|
8.70
|
8.35
|
8.66
|
8.65
|
7.71
|
4,800
|
|
|
4/26/2021
|
-0.07 / -0.79%
|
8.85
|
8.85
|
8.25
|
8.78
|
8.43
|
7.82
|
12,300
|
|
|
4/23/2021
|
+0.04 / +0.45%
|
8.82
|
8.90
|
8.80
|
8.85
|
8.83
|
7.88
|
38,900
|
|
|
4/22/2021
|
-0.53 / -5.67%
|
9.34
|
9.34
|
8.81
|
8.81
|
8.95
|
7.84
|
14,000
|
|
|
4/20/2021
|
-0.10 / -1.06%
|
8.90
|
9.69
|
8.90
|
9.34
|
9.44
|
8.32
|
14,400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.18
|
9.44
|
9.44
|
8.41
|
19,000
|
|
|
4/16/2021
|
-0.06 / -0.63%
|
9.50
|
9.50
|
9.15
|
9.44
|
9.35
|
8.41
|
10,500
|
|
|
4/15/2021
|
-0.10 / -1.04%
|
9.85
|
9.90
|
9.40
|
9.50
|
9.55
|
8.46
|
33,000
|
|
|
4/14/2021
|
-0.04 / -0.41%
|
9.64
|
9.64
|
9.55
|
9.60
|
9.64
|
8.55
|
5,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.64
|
9.64
|
9.86
|
8.58
|
8,400
|
|
|
4/12/2021
|
+0.06 / +0.63%
|
9.58
|
9.65
|
9.50
|
9.64
|
9.55
|
8.58
|
26,500
|
|
|
4/9/2021
|
-0.20 / -2.04%
|
9.23
|
9.77
|
9.23
|
9.58
|
9.44
|
8.53
|
8,500
|
|
|
4/8/2021
|
-0.01 / -0.10%
|
10.15
|
10.15
|
9.60
|
9.78
|
9.76
|
8.71
|
6,400
|
|
|
4/7/2021
|
+0.16 / +1.66%
|
9.60
|
9.79
|
9.55
|
9.79
|
9.60
|
8.72
|
7,200
|
|
|
4/6/2021
|
+0.03 / +0.31%
|
9.60
|
9.64
|
9.40
|
9.63
|
9.61
|
8.57
|
11,000
|
|
|
4/5/2021
|
+0.07 / +0.73%
|
9.53
|
9.60
|
9.53
|
9.60
|
9.54
|
8.55
|
4,500
|
|
|
4/2/2021
|
+0.03 / +0.32%
|
9.60
|
9.60
|
9.51
|
9.53
|
9.59
|
8.49
|
14,100
|
|
|
4/1/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
8.46
|
4,700
|
|
|
3/31/2021
|
-0.37 / -3.75%
|
9.30
|
9.86
|
9.30
|
9.50
|
9.72
|
8.46
|
1,600
|
|
|
3/30/2021
|
+0.19 / +1.96%
|
9.02
|
10.00
|
9.02
|
9.87
|
9.68
|
8.79
|
8,700
|
|
|
3/29/2021
|
0.00 / 0.00%
|
9.60
|
9.68
|
9.50
|
9.68
|
9.63
|
8.62
|
7,900
|
|
|
3/26/2021
|
+0.33 / +3.53%
|
9.35
|
9.69
|
9.00
|
9.68
|
9.25
|
8.62
|
12,900
|
|
|
3/25/2021
|
-0.25 / -2.60%
|
9.70
|
9.70
|
9.27
|
9.35
|
9.65
|
8.33
|
13,100
|
|
|
3/24/2021
|
-0.10 / -1.03%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.44
|
8.55
|
23,000
|
|
|
3/23/2021
|
-0.27 / -2.71%
|
9.97
|
9.97
|
9.70
|
9.70
|
9.80
|
8.64
|
1,700
|
|
|
3/22/2021
|
-0.03 / -0.30%
|
10.00
|
10.00
|
9.60
|
9.97
|
9.68
|
8.88
|
22,100
|
|
|
3/19/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.90
|
13,500
|
|
|
3/18/2021
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.04
|
8.99
|
15,000
|
|
|
3/17/2021
|
+0.30 / +3.03%
|
10.45
|
10.45
|
9.80
|
10.20
|
9.98
|
9.08
|
13,800
|
|
|
3/16/2021
|
+0.19 / +1.96%
|
9.71
|
9.91
|
9.70
|
9.90
|
9.78
|
8.82
|
26,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|