|
Closing price on 7/23/2024
|
|
Open |
12.10 |
High |
12.10 |
Low |
11.35 |
Volume |
17,800 |
Split-adjusted Price |
11.90 |
|
|
SFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.35
|
11.90
|
11.74
|
11.90
|
17,800
|
|
7/22/2024
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.31
|
12.10
|
155,200
|
|
7/19/2024
|
+0.35 / +2.77%
|
12.10
|
13.35
|
12.10
|
13.00
|
12.31
|
13.00
|
38,300
|
|
7/18/2024
|
-0.90 / -6.64%
|
12.70
|
12.85
|
12.65
|
12.65
|
12.66
|
12.65
|
105,200
|
|
7/17/2024
|
-0.35 / -2.52%
|
13.05
|
13.55
|
12.95
|
13.55
|
13.18
|
13.55
|
30,300
|
|
7/16/2024
|
-0.35 / -2.46%
|
13.35
|
14.20
|
13.30
|
13.90
|
13.41
|
13.90
|
154,000
|
|
7/15/2024
|
-1.05 / -6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
48,600
|
|
7/12/2024
|
-0.10 / -0.65%
|
15.40
|
16.10
|
14.35
|
15.30
|
14.96
|
15.30
|
191,600
|
|
7/11/2024
|
+0.80 / +5.48%
|
14.00
|
15.40
|
13.60
|
15.40
|
13.68
|
15.40
|
284,100
|
|
7/10/2024
|
+0.15 / +1.04%
|
15.45
|
15.45
|
14.40
|
14.60
|
15.29
|
14.60
|
111,900
|
|
7/9/2024
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
107,100
|
|
7/8/2024
|
+0.85 / +6.69%
|
12.95
|
13.55
|
12.90
|
13.55
|
13.49
|
13.55
|
57,700
|
|
7/5/2024
|
+0.10 / +0.79%
|
11.80
|
12.80
|
11.80
|
12.70
|
11.96
|
12.70
|
41,200
|
|
7/4/2024
|
-0.30 / -2.33%
|
12.30
|
12.95
|
12.30
|
12.60
|
12.39
|
12.60
|
19,900
|
|
7/3/2024
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.20
|
12.90
|
12.59
|
12.90
|
1,500
|
|
7/2/2024
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.45
|
12.90
|
12.73
|
12.90
|
2,200
|
|
7/1/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
6/28/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
13.00
|
12.51
|
13.00
|
12,600
|
|
6/27/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,100
|
|
6/26/2024
|
-0.05 / -0.38%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,800
|
|
6/25/2024
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
0
|
|
6/24/2024
|
-0.60 / -4.40%
|
13.10
|
13.40
|
13.05
|
13.05
|
13.14
|
13.05
|
1,300
|
|
6/21/2024
|
+0.55 / +4.20%
|
14.00
|
14.00
|
13.30
|
13.65
|
13.54
|
13.65
|
6,400
|
|
6/20/2024
|
-0.90 / -6.43%
|
14.10
|
14.10
|
13.10
|
13.10
|
13.31
|
13.10
|
5,200
|
|
6/19/2024
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.84
|
14.00
|
24,100
|
|
6/18/2024
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.00
|
13.70
|
13.55
|
13.70
|
1,600
|
|
6/17/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
200
|
|
6/14/2024
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.00
|
13.60
|
13.52
|
13.60
|
1,800
|
|
6/13/2024
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.78
|
13.80
|
3,700
|
|
6/12/2024
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.58
|
13.60
|
16,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|