|
|
Closing price on 7/12/2021
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
19,900 |
| Split-adjusted Price |
7.85 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.42 / -4.65%
|
8.60
|
8.80
|
8.50
|
8.61
|
8.59
|
7.85
|
19,900
|
|
|
7/9/2021
|
+0.03 / +0.33%
|
9.00
|
9.04
|
8.90
|
9.03
|
9.02
|
8.23
|
4,100
|
|
|
7/8/2021
|
+0.15 / +1.69%
|
8.85
|
9.00
|
8.80
|
9.00
|
8.91
|
8.20
|
900
|
|
|
7/7/2021
|
-0.65 / -6.84%
|
9.01
|
9.20
|
8.84
|
8.85
|
8.89
|
8.07
|
40,900
|
|
|
7/6/2021
|
-0.10 / -1.04%
|
9.41
|
9.89
|
9.40
|
9.50
|
9.57
|
8.66
|
25,700
|
|
|
7/5/2021
|
-0.25 / -2.54%
|
9.50
|
9.72
|
9.50
|
9.60
|
9.64
|
8.75
|
134,000
|
|
|
7/2/2021
|
+0.05 / +0.51%
|
10.00
|
10.00
|
9.80
|
9.85
|
9.80
|
8.98
|
32,800
|
|
|
7/1/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.90
|
8.93
|
20,800
|
|
|
6/30/2021
|
+0.45 / +4.71%
|
9.55
|
10.00
|
9.35
|
10.00
|
9.59
|
9.11
|
26,600
|
|
|
6/29/2021
|
-0.40 / -4.02%
|
9.90
|
9.90
|
9.55
|
9.55
|
9.67
|
8.70
|
49,200
|
|
|
6/28/2021
|
-0.25 / -2.45%
|
10.20
|
10.20
|
9.50
|
9.95
|
9.64
|
9.07
|
44,900
|
|
|
6/25/2021
|
+0.10 / +0.99%
|
9.71
|
10.30
|
9.71
|
10.20
|
10.00
|
9.30
|
37,900
|
|
|
6/24/2021
|
-0.55 / -5.16%
|
10.00
|
11.35
|
10.00
|
10.10
|
10.48
|
9.20
|
56,200
|
|
|
6/23/2021
|
+0.05 / +0.46%
|
11.60
|
11.60
|
10.25
|
10.90
|
11.10
|
9.71
|
116,800
|
|
|
6/22/2021
|
+0.70 / +6.90%
|
10.70
|
10.85
|
10.20
|
10.85
|
10.84
|
9.66
|
220,100
|
|
|
6/21/2021
|
+0.64 / +6.73%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.00
|
9.04
|
125,700
|
|
|
6/18/2021
|
+0.62 / +6.97%
|
8.90
|
9.51
|
8.90
|
9.51
|
9.30
|
8.47
|
88,300
|
|
|
6/17/2021
|
+0.14 / +1.60%
|
8.91
|
8.91
|
8.70
|
8.89
|
8.75
|
7.92
|
22,100
|
|
|
6/16/2021
|
+0.25 / +2.94%
|
8.40
|
8.99
|
8.40
|
8.75
|
8.53
|
7.79
|
6,800
|
|
|
6/15/2021
|
-0.30 / -3.41%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.51
|
7.57
|
22,200
|
|
|
6/14/2021
|
-0.26 / -2.87%
|
9.06
|
9.06
|
8.80
|
8.80
|
8.98
|
7.84
|
4,900
|
|
|
6/11/2021
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.05
|
9.06
|
9.15
|
8.07
|
39,900
|
|
|
6/10/2021
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.45
|
9.09
|
8.60
|
8.09
|
112,500
|
|
|
6/9/2021
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.47
|
7.57
|
5,900
|
|
|
6/8/2021
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
7.48
|
32,000
|
|
|
6/7/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.26
|
8.50
|
8.36
|
7.57
|
18,900
|
|
|
6/4/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.47
|
7.57
|
57,500
|
|
|
6/3/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
7.48
|
11,600
|
|
|
6/2/2021
|
+0.05 / +0.61%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.22
|
7.39
|
19,700
|
|
|
6/1/2021
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.11
|
8.25
|
8.18
|
7.35
|
2,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|