|
Closing price on 5/5/2022
|
|
| Open |
16.60 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
35,400 |
| Split-adjusted Price |
15.63 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
-0.15 / -0.77%
|
18.10
|
19.45
|
18.10
|
19.30
|
19.38
|
17.59
|
13,300
|
|
|
4/12/2022
|
+0.10 / +0.52%
|
19.35
|
19.45
|
18.50
|
19.45
|
18.69
|
17.73
|
65,100
|
|
|
4/8/2022
|
-0.60 / -3.01%
|
19.55
|
19.60
|
19.20
|
19.35
|
19.40
|
17.63
|
60,600
|
|
|
4/7/2022
|
+0.50 / +2.57%
|
19.45
|
20.20
|
19.45
|
19.95
|
19.70
|
18.18
|
251,400
|
|
|
4/6/2022
|
-0.75 / -3.71%
|
20.00
|
20.20
|
19.45
|
19.45
|
19.77
|
17.73
|
93,800
|
|
|
4/5/2022
|
+0.10 / +0.50%
|
20.10
|
20.70
|
20.10
|
20.20
|
20.10
|
18.41
|
19,800
|
|
|
4/4/2022
|
-0.65 / -3.13%
|
20.00
|
20.75
|
19.50
|
20.10
|
19.99
|
18.32
|
56,900
|
|
|
4/1/2022
|
+0.75 / +3.75%
|
19.05
|
21.00
|
19.05
|
20.75
|
20.16
|
18.91
|
76,400
|
|
|
3/31/2022
|
-0.85 / -4.08%
|
20.10
|
20.60
|
20.00
|
20.00
|
20.07
|
18.23
|
173,200
|
|
|
3/30/2022
|
-1.55 / -6.92%
|
22.20
|
22.20
|
20.85
|
20.85
|
21.04
|
19.00
|
72,800
|
|
|
3/29/2022
|
+0.10 / +0.45%
|
22.80
|
23.85
|
22.40
|
22.40
|
23.26
|
20.41
|
245,800
|
|
|
3/28/2022
|
+1.45 / +6.95%
|
22.30
|
22.30
|
21.50
|
22.30
|
22.28
|
20.32
|
509,900
|
|
|
3/25/2022
|
+1.35 / +6.92%
|
19.60
|
20.85
|
19.50
|
20.85
|
20.37
|
19.00
|
122,900
|
|
|
3/24/2022
|
-0.90 / -4.41%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.93
|
17.77
|
96,900
|
|
|
3/23/2022
|
+0.90 / +4.62%
|
20.50
|
20.50
|
19.50
|
20.40
|
20.05
|
18.59
|
94,300
|
|
|
3/22/2022
|
+0.50 / +2.63%
|
19.05
|
19.50
|
19.00
|
19.50
|
19.29
|
17.77
|
40,400
|
|
|