|
|
Closing price on 5/26/2021
|
|
| Open |
8.36 |
| High |
8.59 |
| Low |
8.17 |
| Volume |
15,800 |
| Split-adjusted Price |
7.65 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.10 / +1.18%
|
8.36
|
8.59
|
8.17
|
8.59
|
8.35
|
7.65
|
15,800
|
|
|
5/25/2021
|
+0.05 / +0.59%
|
8.44
|
8.50
|
8.36
|
8.49
|
8.37
|
7.56
|
10,400
|
|
|
5/24/2021
|
0.00 / 0.00%
|
8.21
|
8.44
|
8.21
|
8.44
|
8.39
|
7.52
|
5,600
|
|
|
5/21/2021
|
+0.44 / +5.50%
|
8.01
|
8.50
|
8.01
|
8.44
|
8.39
|
7.52
|
9,300
|
|
|
5/20/2021
|
-0.49 / -5.77%
|
8.49
|
8.49
|
8.00
|
8.00
|
8.35
|
7.12
|
62,900
|
|
|
5/19/2021
|
-0.01 / -0.12%
|
9.04
|
9.04
|
8.16
|
8.49
|
8.46
|
7.56
|
35,700
|
|
|
5/18/2021
|
+0.02 / +0.24%
|
8.48
|
8.50
|
8.43
|
8.50
|
8.43
|
7.57
|
24,200
|
|
|
5/17/2021
|
-0.32 / -3.64%
|
8.21
|
8.80
|
8.21
|
8.48
|
8.21
|
7.55
|
8,700
|
|
|
5/14/2021
|
+0.10 / +1.15%
|
8.80
|
8.89
|
8.60
|
8.80
|
8.71
|
7.84
|
16,200
|
|
|
5/13/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.47
|
8.70
|
8.70
|
7.75
|
9,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.51
|
8.70
|
8.70
|
7.75
|
7,200
|
|
|
5/11/2021
|
+0.10 / +1.16%
|
8.52
|
9.00
|
8.52
|
8.70
|
8.55
|
7.75
|
17,600
|
|
|
5/10/2021
|
+0.09 / +1.06%
|
9.10
|
9.10
|
8.56
|
8.60
|
8.74
|
7.66
|
27,300
|
|
|
5/7/2021
|
-0.01 / -0.12%
|
8.50
|
8.70
|
8.49
|
8.51
|
8.53
|
7.58
|
12,500
|
|
|
5/6/2021
|
-0.23 / -2.63%
|
8.56
|
8.60
|
8.47
|
8.52
|
8.53
|
7.59
|
17,000
|
|
|
5/5/2021
|
+0.13 / +1.51%
|
8.61
|
8.75
|
8.56
|
8.75
|
8.59
|
7.79
|
14,100
|
|
|
5/4/2021
|
-0.03 / -0.35%
|
8.61
|
8.79
|
8.61
|
8.62
|
8.63
|
7.68
|
18,900
|
|
|
4/29/2021
|
-0.01 / -0.12%
|
8.67
|
8.67
|
8.62
|
8.65
|
8.64
|
7.70
|
16,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
7.71
|
7,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|