|
|
Closing price on 5/7/2020
|
|
| Open |
5.49 |
| High |
5.49 |
| Low |
5.20 |
| Volume |
15,890 |
| Split-adjusted Price |
4.81 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
-0.09 / -1.64%
|
5.49
|
5.49
|
5.20
|
5.40
|
5.29
|
4.81
|
15,890
|
|
|
5/6/2020
|
+0.10 / +1.86%
|
5.35
|
5.49
|
5.31
|
5.49
|
5.32
|
4.89
|
6,950
|
|
|
5/5/2020
|
-0.11 / -2.00%
|
5.30
|
5.50
|
5.30
|
5.39
|
5.43
|
4.80
|
4,600
|
|
|
5/4/2020
|
+0.05 / +0.92%
|
5.55
|
5.55
|
5.23
|
5.50
|
5.41
|
4.90
|
9,790
|
|
|
4/29/2020
|
-0.22 / -3.88%
|
5.28
|
5.50
|
5.28
|
5.45
|
5.39
|
4.85
|
30,990
|
|
|
4/28/2020
|
-0.03 / -0.53%
|
5.50
|
5.70
|
5.40
|
5.67
|
5.49
|
5.05
|
52,800
|
|
|
4/27/2020
|
+0.25 / +4.59%
|
5.20
|
5.79
|
5.20
|
5.70
|
5.60
|
5.08
|
3,390
|
|
|
4/24/2020
|
+0.07 / +1.30%
|
5.40
|
5.45
|
5.28
|
5.45
|
5.35
|
4.85
|
19,050
|
|
|
4/23/2020
|
-0.07 / -1.28%
|
5.79
|
5.79
|
5.10
|
5.38
|
5.23
|
4.79
|
55,990
|
|
|
4/22/2020
|
-0.35 / -6.03%
|
5.45
|
5.60
|
5.40
|
5.45
|
5.43
|
4.85
|
67,080
|
|
|
4/21/2020
|
-0.20 / -3.33%
|
5.80
|
6.05
|
5.58
|
5.80
|
5.84
|
5.16
|
58,910
|
|
|
4/20/2020
|
+0.19 / +3.27%
|
6.20
|
6.21
|
5.82
|
6.00
|
6.05
|
5.34
|
116,200
|
|
|
4/17/2020
|
+0.38 / +7.00%
|
5.81
|
5.81
|
5.80
|
5.81
|
5.81
|
5.17
|
99,690
|
|
|
4/16/2020
|
+0.35 / +6.89%
|
5.25
|
5.43
|
5.20
|
5.43
|
5.26
|
4.84
|
84,150
|
|
|
4/15/2020
|
-0.31 / -5.75%
|
5.38
|
5.38
|
5.06
|
5.08
|
5.17
|
4.52
|
20,490
|
|
|
4/14/2020
|
-0.05 / -0.92%
|
5.21
|
5.43
|
5.06
|
5.39
|
5.12
|
4.80
|
29,320
|
|
|
4/13/2020
|
+0.30 / +5.84%
|
5.49
|
5.49
|
5.10
|
5.44
|
5.16
|
4.84
|
19,950
|
|
|
4/10/2020
|
+0.30 / +6.20%
|
4.84
|
5.17
|
4.84
|
5.14
|
5.13
|
4.58
|
25,320
|
|
|
4/9/2020
|
+0.01 / +0.21%
|
4.95
|
5.10
|
4.84
|
4.84
|
4.93
|
4.31
|
24,770
|
|
|
4/8/2020
|
-0.36 / -6.94%
|
5.40
|
5.40
|
4.83
|
4.83
|
4.87
|
4.30
|
40,020
|
|
|
4/7/2020
|
+0.10 / +1.96%
|
5.40
|
5.40
|
5.09
|
5.19
|
5.32
|
4.62
|
5,830
|
|
|
4/6/2020
|
+0.29 / +6.04%
|
4.90
|
5.13
|
4.90
|
5.09
|
5.01
|
4.53
|
3,720
|
|
|
4/3/2020
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.65
|
4.80
|
4.83
|
4.27
|
8,070
|
|
|
4/1/2020
|
+0.20 / +4.26%
|
4.98
|
4.98
|
4.71
|
4.90
|
4.81
|
4.36
|
8,740
|
|
|
3/31/2020
|
0.00 / 0.00%
|
4.70
|
4.99
|
4.62
|
4.70
|
4.69
|
4.19
|
36,480
|
|
|
3/30/2020
|
-0.19 / -3.89%
|
4.63
|
4.80
|
4.62
|
4.70
|
4.72
|
4.19
|
34,140
|
|
|
3/27/2020
|
-0.06 / -1.21%
|
4.90
|
4.90
|
4.63
|
4.89
|
4.86
|
4.35
|
6,590
|
|
|
3/26/2020
|
-0.04 / -0.80%
|
4.80
|
4.98
|
4.80
|
4.95
|
4.81
|
4.41
|
2,700
|
|
|
3/25/2020
|
+0.01 / +0.20%
|
4.97
|
4.99
|
4.64
|
4.99
|
4.78
|
4.44
|
15,900
|
|
|
3/24/2020
|
-0.01 / -0.20%
|
4.72
|
4.98
|
4.65
|
4.98
|
4.74
|
4.43
|
12,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|