|
|
Closing price on 6/18/2024
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
1,600 |
| Split-adjusted Price |
13.70 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.00
|
13.70
|
13.55
|
13.70
|
1,600
|
|
|
6/17/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
200
|
|
|
6/14/2024
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.00
|
13.60
|
13.52
|
13.60
|
1,800
|
|
|
6/13/2024
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.78
|
13.80
|
3,700
|
|
|
6/12/2024
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.58
|
13.60
|
16,300
|
|
|
6/11/2024
|
+0.20 / +1.48%
|
13.55
|
13.95
|
13.55
|
13.70
|
13.76
|
13.70
|
3,300
|
|
|
6/10/2024
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.95
|
14.00
|
14.27
|
13.50
|
10,400
|
|
|
6/7/2024
|
+0.40 / +2.92%
|
13.70
|
14.40
|
13.70
|
14.10
|
14.25
|
13.60
|
32,700
|
|
|
6/6/2024
|
-0.20 / -1.44%
|
13.90
|
14.50
|
13.70
|
13.70
|
14.28
|
13.21
|
6,800
|
|
|
6/5/2024
|
-0.40 / -2.80%
|
14.30
|
14.40
|
13.90
|
13.90
|
14.11
|
13.40
|
7,000
|
|
|
6/4/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.25
|
14.30
|
14.35
|
13.79
|
4,500
|
|
|
6/3/2024
|
+0.25 / +1.77%
|
14.15
|
14.55
|
13.95
|
14.40
|
14.29
|
13.89
|
26,500
|
|
|
5/31/2024
|
-0.05 / -0.35%
|
13.75
|
14.15
|
13.75
|
14.15
|
14.07
|
13.64
|
62,200
|
|
|
5/30/2024
|
-0.10 / -0.70%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.63
|
13.69
|
2,300
|
|
|
5/29/2024
|
+0.35 / +2.51%
|
13.50
|
14.55
|
13.45
|
14.30
|
14.28
|
13.79
|
86,300
|
|
|
5/28/2024
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.15
|
13.95
|
13.38
|
13.45
|
20,200
|
|
|
5/27/2024
|
-0.10 / -0.71%
|
13.20
|
14.00
|
13.15
|
14.00
|
13.35
|
13.50
|
3,100
|
|
|
5/24/2024
|
-0.30 / -2.08%
|
14.40
|
14.40
|
13.40
|
14.10
|
13.75
|
13.60
|
9,200
|
|
|
5/23/2024
|
+0.60 / +4.35%
|
14.15
|
14.45
|
14.00
|
14.40
|
14.17
|
13.89
|
58,300
|
|
|
5/22/2024
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.80
|
13.80
|
13.72
|
13.31
|
65,800
|
|
|
5/21/2024
|
+0.10 / +0.78%
|
12.60
|
13.05
|
12.60
|
12.90
|
12.90
|
12.44
|
5,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.15
|
13.15
|
12.80
|
12.80
|
13.07
|
12.34
|
7,600
|
|
|
5/17/2024
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.98
|
12.34
|
18,600
|
|
|
5/16/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.65
|
12.90
|
12.77
|
12.44
|
3,600
|
|
|
5/15/2024
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.87
|
12.44
|
6,400
|
|
|
5/14/2024
|
-0.10 / -0.76%
|
12.60
|
13.05
|
12.60
|
13.00
|
12.64
|
12.54
|
6,800
|
|
|
5/13/2024
|
+0.25 / +1.95%
|
12.80
|
13.10
|
12.80
|
13.10
|
12.83
|
12.63
|
1,900
|
|
|
5/10/2024
|
+0.35 / +2.80%
|
12.35
|
12.85
|
12.35
|
12.85
|
12.59
|
12.39
|
6,200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.55
|
12.05
|
6,300
|
|
|
5/8/2024
|
-0.50 / -3.85%
|
12.30
|
13.00
|
12.30
|
12.50
|
12.71
|
12.05
|
9,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|