|
Closing price on 5/12/2015
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
3,010 |
| Split-adjusted Price |
8.19 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
+0.10 / +0.59%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.70
|
8.19
|
3,010
|
|
|
5/11/2015
|
-0.40 / -2.31%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.14
|
1,500
|
|
|
5/8/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.34
|
0
|
|
|
5/7/2015
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.34
|
10
|
|
|
5/6/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
8.09
|
7,810
|
|
|
5/5/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
8.19
|
5,250
|
|
|
5/4/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.73
|
8.19
|
12,490
|
|
|
4/27/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.88
|
8.19
|
14,690
|
|
|
4/24/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.92
|
8.19
|
5,850
|
|
|
4/23/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
8.14
|
1,800
|
|
|
4/22/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.95
|
8.19
|
20,000
|
|
|
4/21/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.95
|
0
|
|
|
4/20/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
7.95
|
21,800
|
|
|
4/17/2015
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.68
|
8.00
|
9,350
|
|
|
4/16/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.75
|
8.09
|
12,000
|
|
|
4/15/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.75
|
8.09
|
1,230
|
|
|
4/14/2015
|
+0.20 / +1.20%
|
16.30
|
16.80
|
15.90
|
16.80
|
16.23
|
8.09
|
3,020
|
|
|
4/13/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.67
|
8.00
|
5,400
|
|
|
4/10/2015
|
-0.40 / -2.34%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.71
|
8.05
|
18,070
|
|
|
4/9/2015
|
-0.10 / -0.58%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.74
|
8.24
|
27,300
|
|
|
4/8/2015
|
+0.10 / +0.58%
|
16.80
|
17.20
|
16.50
|
17.20
|
16.72
|
8.29
|
11,660
|
|
|
4/7/2015
|
-0.10 / -0.58%
|
16.70
|
17.10
|
16.60
|
17.10
|
16.65
|
8.24
|
98,680
|
|
|
4/6/2015
|
-0.10 / -0.58%
|
16.70
|
17.20
|
16.50
|
17.20
|
16.70
|
8.29
|
26,830
|
|
|
4/3/2015
|
-0.10 / -0.57%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.10
|
8.34
|
220
|
|
|
4/2/2015
|
+0.40 / +2.35%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.60
|
8.38
|
2,610
|
|
|
4/1/2015
|
-1.10 / -6.08%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.19
|
8,790
|
|
|
3/31/2015
|
+0.40 / +2.26%
|
18.40
|
18.40
|
17.30
|
18.10
|
17.59
|
8.72
|
14,500
|
|
|
3/30/2015
|
+1.10 / +6.63%
|
16.60
|
17.70
|
16.60
|
17.70
|
17.01
|
8.53
|
71,960
|
|
|
3/27/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.64
|
8.00
|
6,850
|
|
|
3/26/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.83
|
8.05
|
7,190
|
|
|