|
|
Closing price on 7/19/2016
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
8,820 |
| Split-adjusted Price |
7.30 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
7.30
|
8,820
|
|
|
7/18/2016
|
+0.40 / +3.33%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.39
|
7.54
|
2,260
|
|
|
7/15/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
7.30
|
24,330
|
|
|
7/14/2016
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.09
|
7.30
|
87,760
|
|
|
7/13/2016
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.39
|
7.48
|
13,880
|
|
|
7/12/2016
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.21
|
7.54
|
6,140
|
|
|
7/11/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.99
|
7.36
|
15,430
|
|
|
7/8/2016
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.35
|
7.36
|
19,600
|
|
|
7/7/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.33
|
7.54
|
9,730
|
|
|
7/6/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
7.54
|
3,000
|
|
|
7/5/2016
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.55
|
7.54
|
18,480
|
|
|
7/4/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
7.72
|
4,290
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|