|
|
Closing price on 5/4/2018
|
|
| Open |
12.80 |
| High |
12.85 |
| Low |
12.70 |
| Volume |
3,020 |
| Split-adjusted Price |
9.88 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2018
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.80
|
12.80
|
12.83
|
9.96
|
28,690
|
|
|
4/12/2018
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.75
|
12.75
|
12.81
|
9.92
|
68,000
|
|
|
4/11/2018
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.85
|
12.85
|
12.88
|
10.00
|
55,130
|
|
|
4/10/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.92
|
10.04
|
66,820
|
|
|
4/9/2018
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.88
|
10.04
|
1,200
|
|
|
4/6/2018
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.90
|
12.95
|
12.94
|
10.08
|
7,630
|
|
|
4/5/2018
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.91
|
10.04
|
58,570
|
|
|
4/4/2018
|
+0.10 / +0.78%
|
12.95
|
12.95
|
12.90
|
12.95
|
12.94
|
10.08
|
16,610
|
|
|
4/3/2018
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.85
|
12.85
|
12.89
|
10.00
|
56,390
|
|
|
4/2/2018
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.85
|
12.85
|
12.86
|
10.00
|
13,450
|
|
|
3/30/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.85
|
12.90
|
12.89
|
10.04
|
6,480
|
|
|
3/29/2018
|
+0.10 / +0.78%
|
12.90
|
12.95
|
12.90
|
12.90
|
12.91
|
10.04
|
30,320
|
|
|
3/28/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.84
|
9.96
|
68,070
|
|
|
3/27/2018
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.84
|
9.96
|
17,680
|
|
|
3/26/2018
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.83
|
10.12
|
40,070
|
|
|
3/23/2018
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.85
|
10.04
|
42,200
|
|
|
3/22/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.82
|
10.12
|
85,350
|
|
|
3/21/2018
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
10.12
|
101,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|