|
Closing price on 5/30/2018
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
8,370 |
| Split-adjusted Price |
8.95 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.30 / -2.54%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.59
|
8.95
|
8,370
|
|
|
5/29/2018
|
+0.30 / +2.61%
|
11.00
|
11.90
|
11.00
|
11.80
|
11.41
|
9.18
|
5,260
|
|
|
5/28/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.30
|
11.50
|
11.48
|
8.95
|
20,730
|
|
|
5/25/2018
|
-0.70 / -5.74%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.93
|
8.95
|
35,300
|
|
|
5/24/2018
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.21
|
9.49
|
31,200
|
|
|
5/23/2018
|
0.00 / 0.00%
|
12.20
|
12.75
|
12.20
|
12.50
|
12.46
|
9.73
|
35,060
|
|
|
5/22/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.26
|
9.73
|
32,780
|
|
|
5/21/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.43
|
9.73
|
22,450
|
|
|
5/18/2018
|
+0.10 / +0.81%
|
12.40
|
12.75
|
12.40
|
12.50
|
12.44
|
9.73
|
30,950
|
|
|
5/17/2018
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.52
|
9.65
|
6,630
|
|
|
5/16/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
9.81
|
11,510
|
|
|
5/15/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.59
|
9.88
|
13,030
|
|
|
5/14/2018
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.50
|
12.70
|
12.69
|
9.88
|
16,070
|
|
|
5/11/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.88
|
20
|
|
|
5/10/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.45
|
12.70
|
12.74
|
9.88
|
67,560
|
|
|
5/9/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.88
|
10
|
|
|
5/8/2018
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.33
|
9.88
|
9,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
9.88
|
50
|
|
|
5/4/2018
|
-0.10 / -0.78%
|
12.80
|
12.85
|
12.70
|
12.70
|
12.76
|
9.88
|
3,020
|
|
|
5/3/2018
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.40
|
9.96
|
4,840
|
|
|
5/2/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.66
|
9.88
|
1,580
|
|
|
4/27/2018
|
+0.30 / +2.42%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.50
|
9.88
|
7,520
|
|
|
4/26/2018
|
-0.55 / -4.25%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.47
|
9.65
|
42,010
|
|
|
4/24/2018
|
+0.35 / +2.78%
|
12.55
|
12.95
|
12.50
|
12.95
|
12.56
|
10.08
|
6,210
|
|
|
4/23/2018
|
-0.20 / -1.56%
|
12.85
|
12.85
|
12.60
|
12.60
|
12.64
|
9.81
|
9,100
|
|
|
4/20/2018
|
+0.15 / +1.19%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.63
|
9.96
|
84,170
|
|
|
4/19/2018
|
-0.10 / -0.78%
|
12.70
|
12.75
|
12.60
|
12.65
|
12.70
|
9.84
|
56,750
|
|
|
4/18/2018
|
-0.15 / -1.16%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
9.92
|
100
|
|
|
4/17/2018
|
+0.35 / +2.79%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.81
|
10.04
|
26,550
|
|
|
4/16/2018
|
-0.25 / -1.95%
|
12.80
|
12.80
|
12.55
|
12.55
|
12.70
|
9.77
|
28,430
|
|
|