|
|
Closing price on 5/27/2022
|
|
| Open |
14.90 |
| High |
16.55 |
| Low |
14.90 |
| Volume |
10,400 |
| Split-adjusted Price |
14.85 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.50 / +3.16%
|
14.90
|
16.55
|
14.90
|
16.30
|
15.95
|
14.85
|
10,400
|
|
|
5/26/2022
|
+0.30 / +1.94%
|
15.45
|
16.45
|
14.75
|
15.80
|
15.65
|
14.40
|
56,700
|
|
|
5/25/2022
|
+0.20 / +1.31%
|
14.40
|
15.60
|
14.40
|
15.50
|
15.21
|
14.13
|
56,700
|
|
|
5/24/2022
|
+0.10 / +0.66%
|
14.25
|
15.40
|
14.25
|
15.30
|
15.05
|
13.94
|
1,100
|
|
|
5/23/2022
|
-0.25 / -1.62%
|
15.40
|
15.45
|
14.50
|
15.20
|
14.82
|
13.85
|
27,200
|
|
|
5/20/2022
|
-0.15 / -0.96%
|
14.90
|
15.45
|
14.60
|
15.45
|
14.93
|
14.08
|
43,100
|
|
|
5/19/2022
|
-0.10 / -0.64%
|
14.65
|
15.60
|
14.65
|
15.60
|
15.15
|
14.22
|
7,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
16.05
|
16.05
|
14.70
|
15.70
|
15.55
|
14.31
|
10,600
|
|
|
5/17/2022
|
+0.70 / +4.67%
|
14.00
|
15.70
|
13.95
|
15.70
|
14.16
|
14.31
|
68,500
|
|
|
5/16/2022
|
+0.05 / +0.33%
|
14.90
|
15.90
|
14.00
|
15.00
|
14.62
|
13.67
|
6,200
|
|
|
5/13/2022
|
0.00 / 0.00%
|
14.00
|
15.60
|
13.95
|
14.95
|
14.10
|
13.62
|
25,900
|
|
|
5/12/2022
|
-0.15 / -0.99%
|
15.75
|
15.75
|
14.40
|
14.95
|
14.64
|
13.62
|
31,400
|
|
|
5/11/2022
|
-0.70 / -4.43%
|
15.75
|
15.90
|
14.80
|
15.10
|
15.74
|
13.76
|
12,200
|
|
|
5/10/2022
|
-0.10 / -0.63%
|
14.90
|
15.80
|
14.80
|
15.80
|
15.07
|
14.40
|
18,100
|
|
|
5/9/2022
|
-1.15 / -6.74%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.96
|
14.49
|
49,400
|
|
|
5/6/2022
|
-0.10 / -0.58%
|
16.00
|
17.40
|
16.00
|
17.05
|
16.49
|
15.54
|
7,900
|
|
|
5/5/2022
|
+0.60 / +3.63%
|
16.60
|
17.30
|
16.60
|
17.15
|
16.85
|
15.63
|
35,400
|
|
|
5/4/2022
|
-1.10 / -6.23%
|
16.50
|
17.00
|
16.50
|
16.55
|
16.56
|
15.08
|
24,800
|
|
|
4/29/2022
|
+0.15 / +0.86%
|
17.50
|
17.70
|
17.20
|
17.65
|
17.45
|
16.09
|
40,800
|
|
|
4/28/2022
|
+0.70 / +4.17%
|
16.60
|
17.50
|
16.00
|
17.50
|
16.43
|
15.95
|
46,800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.12
|
15.31
|
9,100
|
|
|
4/26/2022
|
-0.10 / -0.59%
|
15.85
|
16.90
|
15.75
|
16.80
|
16.53
|
15.31
|
29,100
|
|
|
4/25/2022
|
-1.25 / -6.89%
|
16.95
|
18.00
|
16.90
|
16.90
|
16.91
|
15.40
|
64,100
|
|
|
4/22/2022
|
-0.25 / -1.36%
|
18.40
|
18.40
|
17.15
|
18.15
|
17.29
|
16.54
|
50,600
|
|
|
4/21/2022
|
-0.60 / -3.16%
|
19.00
|
19.00
|
17.70
|
18.40
|
18.02
|
16.77
|
22,700
|
|
|
4/20/2022
|
-0.20 / -1.04%
|
18.75
|
19.25
|
18.05
|
19.00
|
18.64
|
17.32
|
6,000
|
|
|
4/19/2022
|
+0.20 / +1.05%
|
18.50
|
19.50
|
17.80
|
19.20
|
18.96
|
17.50
|
25,300
|
|
|
4/18/2022
|
-0.05 / -0.26%
|
19.05
|
19.50
|
18.50
|
19.00
|
18.97
|
17.32
|
26,100
|
|
|
4/15/2022
|
-0.65 / -3.30%
|
19.70
|
20.00
|
19.05
|
19.05
|
19.57
|
17.36
|
28,500
|
|
|
4/14/2022
|
+0.40 / +2.07%
|
19.30
|
20.00
|
19.30
|
19.70
|
19.73
|
17.95
|
41,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|