|
|
Closing price on 6/10/2019
|
|
| Open |
17.60 |
| High |
18.60 |
| Low |
17.60 |
| Volume |
404,680 |
| Split-adjusted Price |
15.60 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
+0.40 / +2.27%
|
17.60
|
18.60
|
17.60
|
18.00
|
18.27
|
15.60
|
404,680
|
|
|
6/7/2019
|
+0.60 / +3.53%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.29
|
15.25
|
235,940
|
|
|
6/6/2019
|
-0.15 / -0.87%
|
17.15
|
17.15
|
16.70
|
17.00
|
16.94
|
14.73
|
208,270
|
|
|
6/5/2019
|
+0.50 / +3.00%
|
17.30
|
17.45
|
16.80
|
17.15
|
17.14
|
14.86
|
194,750
|
|
|
6/4/2019
|
+1.05 / +6.73%
|
15.60
|
16.65
|
15.50
|
16.65
|
15.99
|
14.43
|
167,270
|
|
|
6/3/2019
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.95
|
13.52
|
214,370
|
|
|
5/31/2019
|
-1.00 / -5.81%
|
17.10
|
17.20
|
16.20
|
16.20
|
16.65
|
14.04
|
240,170
|
|
|
5/30/2019
|
+0.40 / +2.38%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.07
|
14.91
|
254,100
|
|
|
5/29/2019
|
-0.20 / -1.18%
|
17.35
|
17.35
|
16.80
|
16.80
|
17.00
|
14.56
|
214,990
|
|
|
5/28/2019
|
+0.05 / +0.29%
|
16.80
|
17.90
|
16.80
|
17.00
|
17.17
|
14.73
|
321,050
|
|
|
5/27/2019
|
-0.05 / -0.29%
|
16.70
|
17.20
|
16.60
|
16.95
|
16.87
|
14.69
|
81,100
|
|
|
5/24/2019
|
-0.80 / -4.49%
|
17.80
|
18.30
|
16.70
|
17.00
|
17.52
|
14.73
|
368,440
|
|
|
5/23/2019
|
+0.50 / +2.89%
|
17.30
|
18.45
|
17.30
|
17.80
|
17.86
|
15.43
|
370,900
|
|
|
5/22/2019
|
-0.10 / -0.57%
|
17.20
|
17.80
|
17.20
|
17.30
|
17.56
|
14.99
|
209,780
|
|
|
5/21/2019
|
+0.60 / +3.57%
|
16.40
|
17.90
|
16.40
|
17.40
|
17.34
|
15.08
|
404,890
|
|
|
5/20/2019
|
-0.10 / -0.59%
|
16.60
|
16.95
|
16.40
|
16.80
|
16.64
|
14.56
|
100,730
|
|
|
5/17/2019
|
+1.05 / +6.62%
|
16.50
|
16.95
|
16.20
|
16.90
|
16.78
|
14.65
|
414,540
|
|
|
5/16/2019
|
+1.00 / +6.73%
|
14.85
|
15.85
|
14.85
|
15.85
|
15.49
|
13.74
|
500,570
|
|
|
5/15/2019
|
0.00 / 0.00%
|
14.55
|
14.95
|
14.55
|
14.85
|
14.87
|
12.87
|
6,320
|
|
|
5/14/2019
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.50
|
14.85
|
14.68
|
12.87
|
21,590
|
|
|
5/13/2019
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.15
|
14.90
|
14.34
|
12.91
|
29,560
|
|
|
5/10/2019
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.90
|
14.90
|
14.91
|
12.91
|
15,910
|
|
|
5/9/2019
|
+0.15 / +1.01%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.68
|
13.00
|
20,160
|
|
|
5/8/2019
|
-0.05 / -0.34%
|
14.50
|
15.00
|
14.50
|
14.85
|
14.57
|
12.87
|
16,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|