|
|
Closing price on 6/4/2021
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
57,500 |
| Split-adjusted Price |
7.26 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.47
|
7.26
|
57,500
|
|
|
6/3/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
7.17
|
11,600
|
|
|
6/2/2021
|
+0.05 / +0.61%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.22
|
7.09
|
19,700
|
|
|
6/1/2021
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.11
|
8.25
|
8.18
|
7.04
|
2,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
8.01
|
8.30
|
8.01
|
8.30
|
8.30
|
7.09
|
2,400
|
|
|
5/28/2021
|
-0.02 / -0.24%
|
8.11
|
8.30
|
8.01
|
8.30
|
8.09
|
7.09
|
19,400
|
|
|
5/27/2021
|
-0.27 / -3.14%
|
8.40
|
8.40
|
8.31
|
8.32
|
8.31
|
7.10
|
1,600
|
|
|
5/26/2021
|
+0.10 / +1.18%
|
8.36
|
8.59
|
8.17
|
8.59
|
8.35
|
7.33
|
15,800
|
|
|
5/25/2021
|
+0.05 / +0.59%
|
8.44
|
8.50
|
8.36
|
8.49
|
8.37
|
7.25
|
10,400
|
|
|
5/24/2021
|
0.00 / 0.00%
|
8.21
|
8.44
|
8.21
|
8.44
|
8.39
|
7.20
|
5,600
|
|
|
5/21/2021
|
+0.44 / +5.50%
|
8.01
|
8.50
|
8.01
|
8.44
|
8.39
|
7.20
|
9,300
|
|
|
5/20/2021
|
-0.49 / -5.77%
|
8.49
|
8.49
|
8.00
|
8.00
|
8.35
|
6.83
|
62,900
|
|
|
5/19/2021
|
-0.01 / -0.12%
|
9.04
|
9.04
|
8.16
|
8.49
|
8.46
|
7.25
|
35,700
|
|
|
5/18/2021
|
+0.02 / +0.24%
|
8.48
|
8.50
|
8.43
|
8.50
|
8.43
|
7.26
|
24,200
|
|
|
5/17/2021
|
-0.32 / -3.64%
|
8.21
|
8.80
|
8.21
|
8.48
|
8.21
|
7.24
|
8,700
|
|
|
5/14/2021
|
+0.10 / +1.15%
|
8.80
|
8.89
|
8.60
|
8.80
|
8.71
|
7.51
|
16,200
|
|
|
5/13/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.47
|
8.70
|
8.70
|
7.43
|
9,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.51
|
8.70
|
8.70
|
7.43
|
7,200
|
|
|
5/11/2021
|
+0.10 / +1.16%
|
8.52
|
9.00
|
8.52
|
8.70
|
8.55
|
7.43
|
17,600
|
|
|
5/10/2021
|
+0.09 / +1.06%
|
9.10
|
9.10
|
8.56
|
8.60
|
8.74
|
7.34
|
27,300
|
|
|
5/7/2021
|
-0.01 / -0.12%
|
8.50
|
8.70
|
8.49
|
8.51
|
8.53
|
7.26
|
12,500
|
|
|
5/6/2021
|
-0.23 / -2.63%
|
8.56
|
8.60
|
8.47
|
8.52
|
8.53
|
7.27
|
17,000
|
|
|
5/5/2021
|
+0.13 / +1.51%
|
8.61
|
8.75
|
8.56
|
8.75
|
8.59
|
7.47
|
14,100
|
|
|
5/4/2021
|
-0.03 / -0.35%
|
8.61
|
8.79
|
8.61
|
8.62
|
8.63
|
7.36
|
18,900
|
|
|
4/29/2021
|
-0.01 / -0.12%
|
8.67
|
8.67
|
8.62
|
8.65
|
8.64
|
7.38
|
16,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.66
|
8.66
|
8.66
|
8.66
|
8.66
|
7.39
|
7,400
|
|
|
4/27/2021
|
-0.12 / -1.37%
|
8.35
|
8.70
|
8.35
|
8.66
|
8.65
|
7.39
|
4,800
|
|
|
4/26/2021
|
-0.07 / -0.79%
|
8.85
|
8.85
|
8.25
|
8.78
|
8.43
|
7.49
|
12,300
|
|
|
4/23/2021
|
+0.04 / +0.45%
|
8.82
|
8.90
|
8.80
|
8.85
|
8.83
|
7.55
|
38,900
|
|
|
4/22/2021
|
-0.53 / -5.67%
|
9.34
|
9.34
|
8.81
|
8.81
|
8.95
|
7.52
|
14,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|