|
|
Closing price on 7/25/2019
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
136,750 |
| Split-adjusted Price |
8.55 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.78
|
8.55
|
136,750
|
|
|
7/24/2019
|
-0.60 / -5.66%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.12
|
8.90
|
216,810
|
|
|
7/23/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.56
|
9.44
|
39,490
|
|
|
7/22/2019
|
+0.10 / +0.95%
|
10.45
|
10.70
|
10.45
|
10.60
|
10.62
|
9.44
|
47,470
|
|
|
7/19/2019
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.43
|
9.35
|
95,230
|
|
|
7/18/2019
|
-0.15 / -1.44%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.40
|
9.17
|
104,480
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.45
|
10.41
|
9.31
|
109,010
|
|
|
7/16/2019
|
-0.25 / -2.34%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.54
|
9.31
|
212,560
|
|
|
7/15/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
9.53
|
166,260
|
|
|
7/12/2019
|
-0.50 / -4.46%
|
11.20
|
11.35
|
10.70
|
10.70
|
11.03
|
9.53
|
148,560
|
|
|
7/11/2019
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.35
|
9.97
|
190,070
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.54
|
10.24
|
122,790
|
|
|
7/9/2019
|
+0.10 / +0.88%
|
11.60
|
11.85
|
11.40
|
11.50
|
11.62
|
10.24
|
134,470
|
|
|
7/8/2019
|
-0.35 / -2.98%
|
11.55
|
12.00
|
11.40
|
11.40
|
11.69
|
10.15
|
95,940
|
|
|
7/5/2019
|
-0.30 / -2.49%
|
11.70
|
12.15
|
11.70
|
11.75
|
11.91
|
10.46
|
65,910
|
|
|
7/4/2019
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.25
|
12.05
|
11.73
|
10.73
|
484,950
|
|
|
7/3/2019
|
-0.90 / -6.95%
|
12.90
|
13.00
|
12.05
|
12.05
|
12.25
|
10.73
|
553,410
|
|
|
7/2/2019
|
-0.05 / -0.38%
|
13.10
|
13.20
|
12.95
|
12.95
|
13.01
|
11.53
|
116,790
|
|
|
7/1/2019
|
+0.20 / +1.56%
|
13.00
|
13.65
|
12.95
|
13.00
|
13.11
|
11.58
|
291,380
|
|
|
6/28/2019
|
-0.55 / -4.12%
|
13.35
|
13.35
|
12.75
|
12.80
|
12.98
|
11.40
|
304,360
|
|
|
6/27/2019
|
-0.20 / -1.48%
|
13.55
|
13.80
|
13.00
|
13.35
|
13.35
|
11.89
|
303,130
|
|
|
6/26/2019
|
-0.20 / -1.45%
|
13.75
|
14.00
|
13.30
|
13.55
|
13.66
|
12.07
|
134,880
|
|
|
6/25/2019
|
-0.45 / -3.17%
|
14.00
|
14.20
|
13.50
|
13.75
|
13.83
|
12.24
|
225,280
|
|
|
6/24/2019
|
-0.40 / -2.74%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.28
|
12.64
|
110,910
|
|
|
6/21/2019
|
+0.70 / +4.90%
|
14.80
|
15.30
|
14.30
|
15.00
|
14.88
|
13.00
|
158,560
|
|
|
6/20/2019
|
-1.05 / -6.84%
|
14.80
|
15.50
|
14.30
|
14.30
|
14.52
|
12.39
|
693,640
|
|
|
6/19/2019
|
-1.15 / -6.97%
|
16.50
|
16.70
|
15.35
|
15.35
|
15.64
|
13.30
|
634,990
|
|
|
6/18/2019
|
-0.50 / -2.94%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.60
|
14.30
|
147,750
|
|
|
6/17/2019
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.70
|
17.00
|
17.03
|
14.73
|
155,520
|
|
|
6/14/2019
|
-0.80 / -4.52%
|
17.80
|
17.95
|
16.90
|
16.90
|
17.35
|
14.65
|
289,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|