|
|
Closing price on 6/13/2016
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
26,410 |
| Split-adjusted Price |
7.76 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2016
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.12
|
7.76
|
26,410
|
|
|
6/10/2016
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.80
|
14.00
|
14.00
|
7.59
|
20,500
|
|
|
6/9/2016
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.73
|
7.49
|
19,740
|
|
|
6/8/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.82
|
7.43
|
9,190
|
|
|
6/7/2016
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.73
|
7.43
|
4,550
|
|
|
6/6/2016
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.86
|
7.43
|
4,040
|
|
|
6/3/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.75
|
7.49
|
10,110
|
|
|
6/2/2016
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.79
|
7.49
|
6,380
|
|
|
6/1/2016
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.49
|
100
|
|
|
5/31/2016
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.63
|
7.43
|
9,610
|
|
|
5/30/2016
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.40
|
13.80
|
13.45
|
7.49
|
11,000
|
|
|
5/27/2016
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.52
|
7.32
|
9,840
|
|
|
5/26/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.63
|
7.38
|
12,190
|
|
|
5/25/2016
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.68
|
7.38
|
5,300
|
|
|
5/24/2016
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.75
|
7.32
|
10,100
|
|
|
5/23/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.81
|
7.43
|
7,890
|
|
|
5/20/2016
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.85
|
7.43
|
2,660
|
|
|
5/19/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.49
|
370
|
|
|
5/18/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.88
|
7.49
|
5,690
|
|
|
5/17/2016
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.75
|
7.49
|
5,030
|
|
|
5/16/2016
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.62
|
7.38
|
6,020
|
|
|
5/13/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.43
|
3,100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.52
|
7.43
|
29,360
|
|
|
5/11/2016
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.73
|
7.43
|
13,660
|
|
|
5/10/2016
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.61
|
7.38
|
13,520
|
|
|
5/9/2016
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.62
|
7.43
|
21,960
|
|
|
5/6/2016
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.48
|
7.43
|
41,620
|
|
|
5/5/2016
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.61
|
7.43
|
18,300
|
|
|
5/4/2016
|
-0.60 / -4.14%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.55
|
7.54
|
77,170
|
|
|
4/29/2016
|
+0.50 / +3.57%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
7.87
|
20
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|