|
|
Closing price on 5/7/2019
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
43,370 |
| Split-adjusted Price |
12.91 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.92
|
12.91
|
43,370
|
|
|
5/6/2019
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.75
|
15.00
|
15.01
|
13.00
|
136,930
|
|
|
5/3/2019
|
-0.20 / -1.33%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.66
|
12.83
|
152,500
|
|
|
5/2/2019
|
-0.55 / -3.54%
|
15.55
|
15.75
|
14.75
|
15.00
|
15.16
|
13.00
|
165,110
|
|
|
4/26/2019
|
+0.95 / +6.51%
|
14.50
|
15.60
|
14.50
|
15.55
|
15.38
|
13.48
|
392,510
|
|
|
4/25/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.47
|
12.65
|
21,420
|
|
|
4/24/2019
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.54
|
12.57
|
152,430
|
|
|
4/23/2019
|
+0.35 / +2.53%
|
14.10
|
14.40
|
13.90
|
14.20
|
14.25
|
12.31
|
138,880
|
|
|
4/22/2019
|
+0.15 / +1.09%
|
13.85
|
13.90
|
13.50
|
13.85
|
13.66
|
12.00
|
28,400
|
|
|
4/19/2019
|
+0.50 / +3.79%
|
13.20
|
14.00
|
13.10
|
13.70
|
13.32
|
11.87
|
17,420
|
|
|
4/18/2019
|
-0.10 / -0.75%
|
13.95
|
13.95
|
13.10
|
13.20
|
13.18
|
11.44
|
66,750
|
|
|
4/17/2019
|
-0.50 / -3.62%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.38
|
11.53
|
9,790
|
|
|
4/16/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.30
|
13.80
|
13.62
|
11.96
|
16,740
|
|
|
4/12/2019
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.92
|
11.96
|
43,030
|
|
|
4/11/2019
|
+0.50 / +3.57%
|
13.75
|
14.90
|
13.75
|
14.50
|
14.14
|
12.57
|
84,590
|
|
|
4/10/2019
|
-0.70 / -4.76%
|
14.30
|
14.55
|
13.90
|
14.00
|
14.09
|
12.13
|
66,840
|
|
|
4/9/2019
|
-0.30 / -2.00%
|
15.35
|
15.35
|
14.30
|
14.70
|
14.55
|
12.74
|
104,580
|
|
|
4/8/2019
|
-0.20 / -1.32%
|
15.05
|
15.15
|
14.55
|
15.00
|
14.82
|
13.00
|
61,590
|
|
|
4/5/2019
|
-0.25 / -1.62%
|
15.45
|
15.45
|
14.90
|
15.20
|
15.02
|
13.17
|
76,280
|
|
|
4/4/2019
|
+0.60 / +4.04%
|
14.85
|
15.45
|
14.85
|
15.45
|
15.18
|
13.39
|
191,210
|
|
|
4/3/2019
|
+0.95 / +6.83%
|
13.90
|
14.85
|
13.90
|
14.85
|
14.70
|
12.87
|
200,290
|
|
|
4/2/2019
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.83
|
12.05
|
108,630
|
|
|
4/1/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.73
|
11.87
|
56,160
|
|
|
3/29/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
11.87
|
46,400
|
|
|
3/28/2019
|
0.00 / 0.00%
|
13.25
|
13.90
|
13.25
|
13.70
|
13.76
|
11.87
|
14,970
|
|
|
3/27/2019
|
+0.35 / +2.62%
|
13.65
|
13.70
|
13.40
|
13.70
|
13.65
|
11.87
|
37,350
|
|
|
3/26/2019
|
-0.05 / -0.37%
|
13.20
|
13.60
|
13.20
|
13.35
|
13.46
|
11.57
|
41,020
|
|
|
3/25/2019
|
-0.10 / -0.74%
|
13.35
|
13.60
|
13.20
|
13.40
|
13.41
|
11.61
|
48,470
|
|
|
3/22/2019
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.64
|
11.70
|
35,780
|
|
|
3/21/2019
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.50
|
13.50
|
13.54
|
11.70
|
28,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|