|
Closing price on 7/2/2018
|
|
| Open |
11.40 |
| High |
11.95 |
| Low |
11.40 |
| Volume |
2,390 |
| Split-adjusted Price |
9.77 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2018
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.00
|
12.30
|
12.21
|
9.57
|
350
|
|
|
6/4/2018
|
+0.20 / +1.67%
|
12.20
|
12.20
|
11.70
|
12.15
|
11.75
|
9.46
|
12,080
|
|
|
6/1/2018
|
+0.15 / +1.27%
|
11.80
|
12.10
|
11.40
|
11.95
|
11.88
|
9.30
|
18,850
|
|
|
5/31/2018
|
+0.30 / +2.61%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.51
|
9.18
|
17,380
|
|
|
5/30/2018
|
-0.30 / -2.54%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.59
|
8.95
|
8,370
|
|
|
5/29/2018
|
+0.30 / +2.61%
|
11.00
|
11.90
|
11.00
|
11.80
|
11.41
|
9.18
|
5,260
|
|
|
5/28/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.30
|
11.50
|
11.48
|
8.95
|
20,730
|
|
|
5/25/2018
|
-0.70 / -5.74%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.93
|
8.95
|
35,300
|
|
|
5/24/2018
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.21
|
9.49
|
31,200
|
|
|
5/23/2018
|
0.00 / 0.00%
|
12.20
|
12.75
|
12.20
|
12.50
|
12.46
|
9.73
|
35,060
|
|
|
5/22/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.26
|
9.73
|
32,780
|
|
|