|
|
Closing price on 6/10/2022
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
3,200 |
| Split-adjusted Price |
13.71 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-0.30 / -1.90%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.36
|
13.71
|
3,200
|
|
|
6/9/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.63
|
13.97
|
1,600
|
|
|
6/8/2022
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.79
|
14.06
|
8,000
|
|
|
6/7/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.15
|
15.90
|
15.69
|
14.06
|
1,800
|
|
|
6/6/2022
|
-0.10 / -0.62%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.32
|
14.15
|
23,300
|
|
|
6/3/2022
|
-0.10 / -0.62%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.84
|
14.24
|
4,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
15.50
|
16.25
|
15.50
|
16.20
|
16.00
|
14.33
|
600
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.30
|
16.45
|
15.30
|
16.40
|
15.79
|
14.33
|
5,000
|
|
|
5/31/2022
|
+0.40 / +2.50%
|
16.65
|
16.65
|
15.05
|
16.40
|
16.29
|
14.33
|
16,600
|
|
|
5/30/2022
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
13.98
|
2,800
|
|
|
5/27/2022
|
+0.50 / +3.16%
|
14.90
|
16.55
|
14.90
|
16.30
|
15.95
|
14.24
|
10,400
|
|
|
5/26/2022
|
+0.30 / +1.94%
|
15.45
|
16.45
|
14.75
|
15.80
|
15.65
|
13.80
|
56,700
|
|
|
5/25/2022
|
+0.20 / +1.31%
|
14.40
|
15.60
|
14.40
|
15.50
|
15.21
|
13.54
|
56,700
|
|
|
5/24/2022
|
+0.10 / +0.66%
|
14.25
|
15.40
|
14.25
|
15.30
|
15.05
|
13.37
|
1,100
|
|
|
5/23/2022
|
-0.25 / -1.62%
|
15.40
|
15.45
|
14.50
|
15.20
|
14.82
|
13.28
|
27,200
|
|
|
5/20/2022
|
-0.15 / -0.96%
|
14.90
|
15.45
|
14.60
|
15.45
|
14.93
|
13.50
|
43,100
|
|
|
5/19/2022
|
-0.10 / -0.64%
|
14.65
|
15.60
|
14.65
|
15.60
|
15.15
|
13.63
|
7,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
16.05
|
16.05
|
14.70
|
15.70
|
15.55
|
13.72
|
10,600
|
|
|
5/17/2022
|
+0.70 / +4.67%
|
14.00
|
15.70
|
13.95
|
15.70
|
14.16
|
13.72
|
68,500
|
|
|
5/16/2022
|
+0.05 / +0.33%
|
14.90
|
15.90
|
14.00
|
15.00
|
14.62
|
13.11
|
6,200
|
|
|
5/13/2022
|
0.00 / 0.00%
|
14.00
|
15.60
|
13.95
|
14.95
|
14.10
|
13.06
|
25,900
|
|
|
5/12/2022
|
-0.15 / -0.99%
|
15.75
|
15.75
|
14.40
|
14.95
|
14.64
|
13.06
|
31,400
|
|
|
5/11/2022
|
-0.70 / -4.43%
|
15.75
|
15.90
|
14.80
|
15.10
|
15.74
|
13.19
|
12,200
|
|
|
5/10/2022
|
-0.10 / -0.63%
|
14.90
|
15.80
|
14.80
|
15.80
|
15.07
|
13.80
|
18,100
|
|
|
5/9/2022
|
-1.15 / -6.74%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.96
|
13.89
|
49,400
|
|
|
5/6/2022
|
-0.10 / -0.58%
|
16.00
|
17.40
|
16.00
|
17.05
|
16.49
|
14.90
|
7,900
|
|
|
5/5/2022
|
+0.60 / +3.63%
|
16.60
|
17.30
|
16.60
|
17.15
|
16.85
|
14.98
|
35,400
|
|
|
5/4/2022
|
-1.10 / -6.23%
|
16.50
|
17.00
|
16.50
|
16.55
|
16.56
|
14.46
|
24,800
|
|
|
4/29/2022
|
+0.15 / +0.86%
|
17.50
|
17.70
|
17.20
|
17.65
|
17.45
|
15.42
|
40,800
|
|
|
4/28/2022
|
+0.70 / +4.17%
|
16.60
|
17.50
|
16.00
|
17.50
|
16.43
|
15.29
|
46,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|