|
|
Closing price on 7/23/2025
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.25 |
| Volume |
1,400 |
| Split-adjusted Price |
11.25 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
-0.05 / -0.44%
|
11.30
|
11.70
|
11.25
|
11.25
|
11.30
|
11.25
|
1,400
|
|
|
7/22/2025
|
+0.25 / +2.26%
|
11.55
|
11.55
|
11.10
|
11.30
|
11.21
|
11.30
|
3,000
|
|
|
7/21/2025
|
-0.30 / -2.64%
|
11.30
|
11.55
|
11.00
|
11.05
|
11.27
|
11.05
|
14,500
|
|
|
7/18/2025
|
+0.25 / +2.25%
|
11.10
|
11.45
|
11.10
|
11.35
|
11.27
|
11.35
|
500
|
|
|
7/17/2025
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.80
|
11.10
|
11.04
|
11.10
|
14,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.00
|
11.15
|
11.41
|
11.15
|
5,100
|
|
|
7/15/2025
|
+0.25 / +2.29%
|
11.50
|
11.50
|
11.10
|
11.15
|
11.37
|
11.15
|
1,500
|
|
|
7/14/2025
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.04
|
10.90
|
1,200
|
|
|
7/11/2025
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.15
|
11.30
|
2,300
|
|
|
7/10/2025
|
-0.50 / -4.35%
|
11.40
|
11.65
|
10.90
|
11.00
|
11.27
|
11.00
|
5,400
|
|
|
7/9/2025
|
+0.60 / +5.50%
|
10.65
|
11.50
|
10.65
|
11.50
|
10.96
|
11.50
|
7,700
|
|
|
7/8/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.76
|
10.90
|
10,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
10.65
|
10.90
|
10.65
|
10.90
|
10.67
|
10.90
|
3,500
|
|
|
7/4/2025
|
-0.10 / -0.91%
|
10.75
|
10.90
|
10.75
|
10.90
|
10.83
|
10.90
|
400
|
|
|
7/3/2025
|
+0.50 / +4.76%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
600
|
|
|
7/2/2025
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
1,400
|
|
|
7/1/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.80
|
10.80
|
10.81
|
10.80
|
600
|
|
|
6/30/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.85
|
10.85
|
10.88
|
10.85
|
200
|
|
|
6/27/2025
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.82
|
10.85
|
900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.90
|
10.90
|
2,900
|
|
|
6/25/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
10.90
|
2,300
|
|
|
6/24/2025
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.07
|
11.00
|
5,000
|
|
|
6/23/2025
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.05
|
11.20
|
11.13
|
11.20
|
2,100
|
|
|
6/20/2025
|
-0.20 / -1.74%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.10
|
11.30
|
11,200
|
|
|
6/19/2025
|
-0.10 / -0.86%
|
11.15
|
12.00
|
11.15
|
11.50
|
11.52
|
11.50
|
1,500
|
|
|
6/18/2025
|
-0.90 / -6.92%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.12
|
11.60
|
28,700
|
|
|
6/17/2025
|
+0.30 / +2.36%
|
13.20
|
13.55
|
11.85
|
13.00
|
12.78
|
12.46
|
41,800
|
|
|
6/16/2025
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.46
|
12.18
|
47,000
|
|
|
6/13/2025
|
+0.15 / +1.28%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.71
|
11.41
|
7,700
|
|
|
6/12/2025
|
+0.45 / +3.98%
|
11.30
|
11.80
|
11.30
|
11.75
|
11.52
|
11.26
|
9,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|