|
Closing price on 7/17/2018
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.95 |
| Volume |
20 |
| Split-adjusted Price |
9.77 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
+0.15 / +1.27%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
20
|
|
|
7/16/2018
|
+0.40 / +3.51%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.85
|
9.64
|
3,100
|
|
|
7/13/2018
|
-0.60 / -5.00%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.42
|
9.32
|
5,690
|
|
|
7/12/2018
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
9.81
|
500
|
|
|
7/11/2018
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.56
|
1,500
|
|
|
7/10/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.93
|
9.72
|
650
|
|
|
7/9/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
1,990
|
|
|
7/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.81
|
0
|
|
|
7/5/2018
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
12.00
|
9.81
|
3,000
|
|
|
7/4/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
0
|
|
|
7/3/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
0
|
|
|
7/2/2018
|
0.00 / 0.00%
|
11.40
|
11.95
|
11.40
|
11.95
|
11.68
|
9.77
|
2,390
|
|
|
6/29/2018
|
+0.15 / +1.27%
|
11.90
|
11.95
|
11.50
|
11.95
|
11.70
|
9.77
|
8,800
|
|
|
6/28/2018
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.64
|
90
|
|
|
6/27/2018
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
9.72
|
20
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.89
|
810
|
|
|
6/25/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.03
|
9.89
|
1,900
|
|
|
6/22/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.89
|
80
|
|
|
6/21/2018
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
9.89
|
20
|
|
|
6/20/2018
|
+0.50 / +4.27%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
9.97
|
30
|
|
|
6/19/2018
|
-0.50 / -4.10%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.42
|
9.56
|
4,290
|
|
|
6/18/2018
|
+0.30 / +2.52%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.95
|
9.97
|
3,030
|
|
|
6/15/2018
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
9.72
|
1,140
|
|
|
6/14/2018
|
-0.60 / -4.76%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.11
|
9.81
|
22,870
|
|
|
6/13/2018
|
0.00 / 0.00%
|
12.60
|
12.75
|
12.30
|
12.60
|
12.61
|
9.81
|
10,550
|
|
|
6/12/2018
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.46
|
9.81
|
27,370
|
|
|
6/11/2018
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.20
|
12.60
|
12.50
|
9.81
|
480
|
|
|
6/8/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.65
|
9.96
|
140
|
|
|
6/7/2018
|
+0.40 / +3.23%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.70
|
9.96
|
1,260
|
|
|
6/6/2018
|
+0.10 / +0.81%
|
11.50
|
12.50
|
11.50
|
12.40
|
11.98
|
9.65
|
8,100
|
|
|