|
|
Closing price on 7/1/2016
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
23,310 |
| Split-adjusted Price |
7.72 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.87
|
7.72
|
23,310
|
|
|
6/30/2016
|
+0.60 / +4.84%
|
12.30
|
13.00
|
12.00
|
13.00
|
12.68
|
7.90
|
23,810
|
|
|
6/29/2016
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
7.54
|
9,030
|
|
|
6/28/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.60
|
0
|
|
|
6/27/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.29
|
7.60
|
14,560
|
|
|
6/24/2016
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.61
|
7.60
|
2,060
|
|
|
6/23/2016
|
-1.20 / -8.63%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.48
|
7.72
|
7,290
|
|
|
6/22/2016
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.90
|
13.90
|
14.08
|
7.54
|
12,720
|
|
|
6/21/2016
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.07
|
7.59
|
37,960
|
|
|
6/20/2016
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.36
|
7.76
|
26,050
|
|
|
6/17/2016
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.69
|
7.87
|
115,060
|
|
|
6/16/2016
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.60
|
8.03
|
58,700
|
|
|
6/15/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.47
|
7.92
|
49,620
|
|
|
6/14/2016
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.27
|
7.87
|
25,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|