|
Closing price on 5/5/2016
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
18,300 |
| Split-adjusted Price |
7.12 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.61
|
7.12
|
18,300
|
|
|
5/4/2016
|
-0.60 / -4.14%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.55
|
7.23
|
77,170
|
|
|
4/29/2016
|
+0.50 / +3.57%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
7.54
|
20
|
|
|
4/28/2016
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.80
|
14.00
|
13.94
|
7.28
|
29,690
|
|
|
4/27/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.20
|
7.38
|
3,520
|
|
|
4/26/2016
|
-0.40 / -2.74%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.29
|
7.38
|
13,510
|
|
|
4/25/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.59
|
0
|
|
|
4/22/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.51
|
7.59
|
9,990
|
|
|
4/21/2016
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.64
|
7.64
|
16,740
|
|
|
4/20/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.58
|
7.64
|
10,080
|
|
|
4/19/2016
|
+0.60 / +4.26%
|
14.20
|
14.90
|
14.20
|
14.70
|
14.54
|
7.64
|
132,030
|
|
|
4/15/2016
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.20
|
7.33
|
19,440
|
|
|
4/14/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.18
|
7.38
|
32,090
|
|
|
4/13/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.08
|
7.38
|
28,830
|
|
|
4/12/2016
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.06
|
7.38
|
39,700
|
|
|
4/11/2016
|
+0.20 / +1.44%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.11
|
7.33
|
41,190
|
|
|
4/8/2016
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.01
|
7.23
|
3,570
|
|
|
4/7/2016
|
-0.60 / -4.20%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.77
|
7.12
|
34,130
|
|
|
4/6/2016
|
-0.10 / -0.69%
|
14.10
|
14.50
|
14.00
|
14.30
|
14.27
|
7.44
|
25,580
|
|
|
4/5/2016
|
-0.20 / -1.37%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.12
|
7.49
|
1,770
|
|
|
4/4/2016
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.46
|
7.59
|
36,090
|
|
|
4/1/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.33
|
7.49
|
10,470
|
|
|
3/31/2016
|
+0.60 / +4.32%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.13
|
7.54
|
50,380
|
|
|
3/30/2016
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.83
|
7.23
|
28,420
|
|
|
3/29/2016
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.33
|
6.97
|
4,500
|
|
|
3/28/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.55
|
7.07
|
2,140
|
|
|
3/25/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.53
|
7.07
|
38,150
|
|
|
3/24/2016
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.61
|
7.07
|
21,380
|
|
|
3/23/2016
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.70
|
7.12
|
42,570
|
|
|
3/22/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.18
|
440
|
|
|