|
Closing price on 6/5/2015
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.70 |
| Volume |
48,480 |
| Split-adjusted Price |
8.62 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.30 / +1.70%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.84
|
8.62
|
48,480
|
|
|
6/4/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.54
|
8.48
|
96,770
|
|
|
6/3/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
8.43
|
58,170
|
|
|
6/2/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
8.43
|
26,680
|
|
|
6/1/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.55
|
8.43
|
41,480
|
|
|
5/29/2015
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.39
|
8.43
|
32,090
|
|
|
5/28/2015
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.45
|
8.38
|
55,950
|
|
|
5/27/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.64
|
8.48
|
65,860
|
|
|
5/26/2015
|
+0.50 / +2.89%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.78
|
8.58
|
63,060
|
|
|
5/25/2015
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.10
|
8.34
|
17,430
|
|
|
5/22/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.19
|
17,100
|
|
|
5/21/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.92
|
8.14
|
5,200
|
|
|
5/20/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.87
|
8.19
|
8,180
|
|
|
5/19/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.95
|
0
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.95
|
2,000
|
|
|
5/15/2015
|
-0.60 / -3.51%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
7.95
|
11,500
|
|
|
5/14/2015
|
+0.10 / +0.59%
|
16.20
|
17.10
|
16.00
|
17.10
|
16.18
|
8.24
|
11,560
|
|
|
5/13/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.19
|
0
|
|
|
5/12/2015
|
+0.10 / +0.59%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.70
|
8.19
|
3,010
|
|
|
5/11/2015
|
-0.40 / -2.31%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.14
|
1,500
|
|
|
5/8/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.34
|
0
|
|
|
5/7/2015
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.34
|
10
|
|
|
5/6/2015
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
8.09
|
7,810
|
|
|
5/5/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
8.19
|
5,250
|
|
|
5/4/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.73
|
8.19
|
12,490
|
|
|
4/27/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.88
|
8.19
|
14,690
|
|
|
4/24/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.92
|
8.19
|
5,850
|
|
|
4/23/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.85
|
8.14
|
1,800
|
|
|
4/22/2015
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.95
|
8.19
|
20,000
|
|
|
4/21/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.95
|
0
|
|
|