|
|
Closing price on 4/9/2020
|
|
| Open |
4.95 |
| High |
5.10 |
| Low |
4.84 |
| Volume |
24,770 |
| Split-adjusted Price |
4.31 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
+0.01 / +0.21%
|
4.95
|
5.10
|
4.84
|
4.84
|
4.93
|
4.31
|
24,770
|
|
|
4/8/2020
|
-0.36 / -6.94%
|
5.40
|
5.40
|
4.83
|
4.83
|
4.87
|
4.30
|
40,020
|
|
|
4/7/2020
|
+0.10 / +1.96%
|
5.40
|
5.40
|
5.09
|
5.19
|
5.32
|
4.62
|
5,830
|
|
|
4/6/2020
|
+0.29 / +6.04%
|
4.90
|
5.13
|
4.90
|
5.09
|
5.01
|
4.53
|
3,720
|
|
|
4/3/2020
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.65
|
4.80
|
4.83
|
4.27
|
8,070
|
|
|
4/1/2020
|
+0.20 / +4.26%
|
4.98
|
4.98
|
4.71
|
4.90
|
4.81
|
4.36
|
8,740
|
|
|
3/31/2020
|
0.00 / 0.00%
|
4.70
|
4.99
|
4.62
|
4.70
|
4.69
|
4.19
|
36,480
|
|
|
3/30/2020
|
-0.19 / -3.89%
|
4.63
|
4.80
|
4.62
|
4.70
|
4.72
|
4.19
|
34,140
|
|
|
3/27/2020
|
-0.06 / -1.21%
|
4.90
|
4.90
|
4.63
|
4.89
|
4.86
|
4.35
|
6,590
|
|
|
3/26/2020
|
-0.04 / -0.80%
|
4.80
|
4.98
|
4.80
|
4.95
|
4.81
|
4.41
|
2,700
|
|
|
3/25/2020
|
+0.01 / +0.20%
|
4.97
|
4.99
|
4.64
|
4.99
|
4.78
|
4.44
|
15,900
|
|
|
3/24/2020
|
-0.01 / -0.20%
|
4.72
|
4.98
|
4.65
|
4.98
|
4.74
|
4.43
|
12,460
|
|
|
3/23/2020
|
-0.10 / -1.96%
|
5.09
|
5.09
|
4.74
|
4.99
|
5.01
|
4.44
|
29,950
|
|
|
3/20/2020
|
-0.11 / -2.12%
|
5.10
|
5.10
|
4.84
|
5.09
|
4.95
|
4.53
|
14,340
|
|
|
3/19/2020
|
-0.24 / -4.41%
|
5.44
|
5.44
|
5.06
|
5.20
|
5.09
|
4.63
|
22,380
|
|
|
3/18/2020
|
+0.26 / +5.02%
|
5.46
|
5.46
|
5.44
|
5.44
|
5.45
|
4.84
|
30
|
|
|
3/17/2020
|
-0.38 / -6.83%
|
5.40
|
5.40
|
5.18
|
5.18
|
5.19
|
4.61
|
33,930
|
|
|
3/16/2020
|
+0.10 / +1.83%
|
5.20
|
5.56
|
5.10
|
5.56
|
5.35
|
4.95
|
17,010
|
|
|
3/13/2020
|
-0.03 / -0.55%
|
5.15
|
5.48
|
5.11
|
5.46
|
5.14
|
4.86
|
30,140
|
|
|
3/12/2020
|
-0.14 / -2.49%
|
5.24
|
5.62
|
5.24
|
5.49
|
5.24
|
4.89
|
21,180
|
|
|
3/11/2020
|
-0.02 / -0.35%
|
5.60
|
5.69
|
5.40
|
5.63
|
5.44
|
5.01
|
52,580
|
|
|
3/10/2020
|
-0.01 / -0.18%
|
5.30
|
5.66
|
5.30
|
5.65
|
5.47
|
5.03
|
8,410
|
|
|
3/9/2020
|
-0.09 / -1.57%
|
5.55
|
5.69
|
5.40
|
5.66
|
5.58
|
5.04
|
41,490
|
|
|
3/6/2020
|
-0.03 / -0.52%
|
5.77
|
5.77
|
5.63
|
5.75
|
5.71
|
5.12
|
14,010
|
|
|
3/5/2020
|
-0.01 / -0.17%
|
5.56
|
5.79
|
5.56
|
5.78
|
5.63
|
5.15
|
37,800
|
|
|
3/4/2020
|
+0.10 / +1.76%
|
5.55
|
5.80
|
5.53
|
5.79
|
5.68
|
5.16
|
34,150
|
|
|
3/3/2020
|
+0.09 / +1.61%
|
5.65
|
5.79
|
5.55
|
5.69
|
5.67
|
5.07
|
27,500
|
|
|
3/2/2020
|
+0.05 / +0.90%
|
5.69
|
5.69
|
5.60
|
5.60
|
5.67
|
4.99
|
29,100
|
|
|
2/28/2020
|
-0.25 / -4.31%
|
5.80
|
6.00
|
5.55
|
5.55
|
5.57
|
4.94
|
31,400
|
|
|
2/27/2020
|
0.00 / 0.00%
|
5.82
|
5.82
|
5.80
|
5.80
|
5.81
|
5.16
|
9,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|