|
|
Closing price on 5/22/2017
|
|
| Open |
13.00 |
| High |
13.15 |
| Low |
12.90 |
| Volume |
91,830 |
| Split-adjusted Price |
9.10 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.10 / -0.77%
|
13.00
|
13.15
|
12.90
|
12.90
|
12.97
|
9.10
|
91,830
|
|
|
5/19/2017
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.09
|
9.17
|
85,300
|
|
|
5/18/2017
|
-0.25 / -1.82%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.42
|
9.52
|
54,850
|
|
|
5/17/2017
|
+0.25 / +1.85%
|
13.60
|
13.75
|
13.20
|
13.75
|
13.55
|
9.70
|
83,940
|
|
|
5/16/2017
|
+0.10 / +0.75%
|
13.50
|
13.75
|
13.20
|
13.50
|
13.40
|
9.52
|
99,000
|
|
|
5/15/2017
|
-0.30 / -2.19%
|
13.60
|
13.65
|
13.40
|
13.40
|
13.53
|
9.45
|
111,560
|
|
|
5/12/2017
|
+0.05 / +0.37%
|
13.65
|
13.85
|
13.50
|
13.70
|
13.69
|
9.67
|
93,490
|
|
|
5/11/2017
|
-0.15 / -1.09%
|
13.80
|
13.85
|
13.65
|
13.65
|
13.74
|
9.63
|
104,640
|
|
|
5/10/2017
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.89
|
9.74
|
159,460
|
|
|
5/9/2017
|
+0.45 / +3.32%
|
13.60
|
14.10
|
13.55
|
14.00
|
13.93
|
9.88
|
431,750
|
|
|
5/8/2017
|
+0.30 / +2.26%
|
13.05
|
13.60
|
13.05
|
13.55
|
13.46
|
9.56
|
68,300
|
|
|
5/5/2017
|
0.00 / 0.00%
|
13.25
|
13.30
|
13.05
|
13.25
|
13.11
|
9.35
|
27,610
|
|
|
5/4/2017
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.25
|
13.25
|
13.39
|
9.35
|
115,970
|
|
|
5/3/2017
|
+0.40 / +3.08%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.31
|
9.45
|
107,260
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
9.17
|
42,690
|
|
|
4/27/2017
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.70
|
13.00
|
12.91
|
9.17
|
19,130
|
|
|
4/26/2017
|
+0.50 / +4.03%
|
12.70
|
13.20
|
12.60
|
12.90
|
12.84
|
9.10
|
68,670
|
|
|
4/25/2017
|
-0.20 / -1.59%
|
12.85
|
12.85
|
12.40
|
12.40
|
12.60
|
8.75
|
27,940
|
|
|
4/24/2017
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.66
|
8.89
|
24,180
|
|
|
4/21/2017
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.80
|
12.90
|
13.08
|
9.10
|
2,190
|
|
|
4/20/2017
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.08
|
9.17
|
10,090
|
|
|
4/19/2017
|
+0.80 / +6.35%
|
12.60
|
13.45
|
12.60
|
13.40
|
13.17
|
9.45
|
133,610
|
|
|
4/18/2017
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
8.89
|
10,170
|
|
|
4/17/2017
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.83
|
8.96
|
7,090
|
|
|
4/14/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.72
|
9.03
|
37,270
|
|
|
4/13/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
9.10
|
2,060
|
|
|
4/12/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.83
|
9.17
|
31,100
|
|
|
4/11/2017
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
9.17
|
20,150
|
|
|
4/10/2017
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.75
|
12.90
|
12.82
|
9.10
|
9,670
|
|
|
4/7/2017
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.74
|
9.10
|
2,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|