|
|
Closing price on 7/21/2015
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
6,270 |
| Split-adjusted Price |
7.65 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.04
|
7.65
|
6,270
|
|
|
7/20/2015
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
7.59
|
18,770
|
|
|
7/17/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.29
|
7.70
|
19,460
|
|
|
7/16/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
7.76
|
12,710
|
|
|
7/15/2015
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.35
|
7.76
|
11,150
|
|
|
7/14/2015
|
-0.30 / -2.03%
|
14.50
|
14.80
|
14.30
|
14.50
|
14.46
|
7.87
|
4,010
|
|
|
7/13/2015
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.30
|
14.80
|
14.71
|
8.03
|
54,740
|
|
|
7/10/2015
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.81
|
8.08
|
21,600
|
|
|
7/9/2015
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.83
|
8.03
|
1,440
|
|
|
7/8/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
8.08
|
17,920
|
|
|
7/7/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
8.08
|
20,400
|
|
|
7/6/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
8.14
|
18,490
|
|
|
7/3/2015
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.12
|
8.14
|
1,320,925
|
|
|
7/2/2015
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
8.19
|
15,290
|
|
|
7/1/2015
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.05
|
8.25
|
9,170
|
|
|
6/30/2015
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.18
|
8.35
|
1,319,415
|
|
|
6/29/2015
|
-0.40 / -2.58%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
8.19
|
3,750
|
|
|
6/26/2015
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.19
|
8.41
|
256,410
|
|
|
6/25/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.20
|
8.19
|
3,050
|
|
|
6/24/2015
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.04
|
8.19
|
2,660
|
|
|
6/23/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.05
|
8.14
|
17,610
|
|
|
6/22/2015
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
8.14
|
29,340
|
|
|
6/19/2015
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.15
|
8.19
|
17,490
|
|
|
6/18/2015
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.29
|
8.30
|
22,170
|
|
|
6/17/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.22
|
8.25
|
22,740
|
|
|
6/16/2015
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.30
|
8.25
|
22,680
|
|
|
6/15/2015
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.42
|
8.30
|
29,970
|
|
|
6/12/2015
|
+0.30 / +1.99%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.42
|
8.35
|
5,120
|
|
|
6/11/2015
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.18
|
8.19
|
19,220
|
|
|
6/10/2015
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.14
|
8.19
|
16,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|