|
|
Closing price on 5/27/2019
|
|
| Open |
16.70 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
81,100 |
| Split-adjusted Price |
14.69 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
-0.05 / -0.29%
|
16.70
|
17.20
|
16.60
|
16.95
|
16.87
|
14.69
|
81,100
|
|
|
5/24/2019
|
-0.80 / -4.49%
|
17.80
|
18.30
|
16.70
|
17.00
|
17.52
|
14.73
|
368,440
|
|
|
5/23/2019
|
+0.50 / +2.89%
|
17.30
|
18.45
|
17.30
|
17.80
|
17.86
|
15.43
|
370,900
|
|
|
5/22/2019
|
-0.10 / -0.57%
|
17.20
|
17.80
|
17.20
|
17.30
|
17.56
|
14.99
|
209,780
|
|
|
5/21/2019
|
+0.60 / +3.57%
|
16.40
|
17.90
|
16.40
|
17.40
|
17.34
|
15.08
|
404,890
|
|
|
5/20/2019
|
-0.10 / -0.59%
|
16.60
|
16.95
|
16.40
|
16.80
|
16.64
|
14.56
|
100,730
|
|
|
5/17/2019
|
+1.05 / +6.62%
|
16.50
|
16.95
|
16.20
|
16.90
|
16.78
|
14.65
|
414,540
|
|
|
5/16/2019
|
+1.00 / +6.73%
|
14.85
|
15.85
|
14.85
|
15.85
|
15.49
|
13.74
|
500,570
|
|
|
5/15/2019
|
0.00 / 0.00%
|
14.55
|
14.95
|
14.55
|
14.85
|
14.87
|
12.87
|
6,320
|
|
|
5/14/2019
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.50
|
14.85
|
14.68
|
12.87
|
21,590
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.15
|
14.90
|
14.34
|
12.91
|
29,560
|
|
|
5/10/2019
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.90
|
14.90
|
14.91
|
12.91
|
15,910
|
|
|
5/9/2019
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.68
|
13.00
|
20,160
|
|
|
5/8/2019
|
-0.05 / -0.34%
|
14.50
|
15.00
|
14.50
|
14.85
|
14.57
|
12.87
|
16,340
|
|
|
5/7/2019
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.92
|
12.91
|
43,370
|
|
|
5/6/2019
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.75
|
15.00
|
15.01
|
13.00
|
136,930
|
|
|
5/3/2019
|
-0.20 / -1.33%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.66
|
12.83
|
152,500
|
|
|
5/2/2019
|
-0.55 / -3.54%
|
15.55
|
15.75
|
14.75
|
15.00
|
15.16
|
13.00
|
165,110
|
|
|
4/26/2019
|
+0.95 / +6.51%
|
14.50
|
15.60
|
14.50
|
15.55
|
15.38
|
13.48
|
392,510
|
|
|
4/25/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.47
|
12.65
|
21,420
|
|
|
4/24/2019
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.54
|
12.57
|
152,430
|
|
|
4/23/2019
|
+0.35 / +2.53%
|
14.10
|
14.40
|
13.90
|
14.20
|
14.25
|
12.31
|
138,880
|
|
|
4/22/2019
|
+0.15 / +1.09%
|
13.85
|
13.90
|
13.50
|
13.85
|
13.66
|
12.00
|
28,400
|
|
|
4/19/2019
|
+0.50 / +3.79%
|
13.20
|
14.00
|
13.10
|
13.70
|
13.32
|
11.87
|
17,420
|
|
|
4/18/2019
|
-0.10 / -0.75%
|
13.95
|
13.95
|
13.10
|
13.20
|
13.18
|
11.44
|
66,750
|
|
|
4/17/2019
|
-0.50 / -3.62%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.38
|
11.53
|
9,790
|
|
|
4/16/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.30
|
13.80
|
13.62
|
11.96
|
16,740
|
|
|
4/12/2019
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.92
|
11.96
|
43,030
|
|
|
4/11/2019
|
+0.50 / +3.57%
|
13.75
|
14.90
|
13.75
|
14.50
|
14.14
|
12.57
|
84,590
|
|
|
4/10/2019
|
-0.70 / -4.76%
|
14.30
|
14.55
|
13.90
|
14.00
|
14.09
|
12.13
|
66,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|