|
|
Closing price on 7/27/2021
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.36 |
| Volume |
1,600 |
| Split-adjusted Price |
8.53 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.36
|
9.36
|
9.36
|
8.53
|
1,600
|
|
|
7/26/2021
|
+0.01 / +0.11%
|
9.30
|
9.36
|
9.30
|
9.36
|
9.30
|
8.53
|
8,200
|
|
|
7/23/2021
|
-0.04 / -0.43%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
8.52
|
400
|
|
|
7/22/2021
|
+0.49 / +5.51%
|
9.10
|
9.39
|
9.00
|
9.39
|
9.07
|
8.56
|
5,400
|
|
|
7/21/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
8.11
|
9,100
|
|
|
7/20/2021
|
+0.20 / +2.27%
|
8.52
|
9.00
|
8.52
|
9.00
|
8.89
|
8.20
|
4,500
|
|
|
7/19/2021
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.02
|
12,700
|
|
|
7/16/2021
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
8.20
|
20,700
|
|
|
7/15/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
8.02
|
2,500
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.55
|
8.02
|
5,500
|
|
|
7/13/2021
|
+0.19 / +2.21%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.02
|
1,600
|
|
|
7/12/2021
|
-0.42 / -4.65%
|
8.60
|
8.80
|
8.50
|
8.61
|
8.59
|
7.85
|
19,900
|
|
|
7/9/2021
|
+0.03 / +0.33%
|
9.00
|
9.04
|
8.90
|
9.03
|
9.02
|
8.23
|
4,100
|
|
|
7/8/2021
|
+0.15 / +1.69%
|
8.85
|
9.00
|
8.80
|
9.00
|
8.91
|
8.20
|
900
|
|
|
7/7/2021
|
-0.65 / -6.84%
|
9.01
|
9.20
|
8.84
|
8.85
|
8.89
|
8.07
|
40,900
|
|
|
7/6/2021
|
-0.10 / -1.04%
|
9.41
|
9.89
|
9.40
|
9.50
|
9.57
|
8.66
|
25,700
|
|
|
7/5/2021
|
-0.25 / -2.54%
|
9.50
|
9.72
|
9.50
|
9.60
|
9.64
|
8.75
|
134,000
|
|
|
7/2/2021
|
+0.05 / +0.51%
|
10.00
|
10.00
|
9.80
|
9.85
|
9.80
|
8.98
|
32,800
|
|
|
7/1/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.90
|
8.93
|
20,800
|
|
|
6/30/2021
|
+0.45 / +4.71%
|
9.55
|
10.00
|
9.35
|
10.00
|
9.59
|
9.11
|
26,600
|
|
|
6/29/2021
|
-0.40 / -4.02%
|
9.90
|
9.90
|
9.55
|
9.55
|
9.67
|
8.70
|
49,200
|
|
|
6/28/2021
|
-0.25 / -2.45%
|
10.20
|
10.20
|
9.50
|
9.95
|
9.64
|
9.07
|
44,900
|
|
|
6/25/2021
|
+0.10 / +0.99%
|
9.71
|
10.30
|
9.71
|
10.20
|
10.00
|
9.30
|
37,900
|
|
|
6/24/2021
|
-0.55 / -5.16%
|
10.00
|
11.35
|
10.00
|
10.10
|
10.48
|
9.20
|
56,200
|
|
|
6/23/2021
|
+0.05 / +0.46%
|
11.60
|
11.60
|
10.25
|
10.90
|
11.10
|
9.71
|
116,800
|
|
|
6/22/2021
|
+0.70 / +6.90%
|
10.70
|
10.85
|
10.20
|
10.85
|
10.84
|
9.66
|
220,100
|
|
|
6/21/2021
|
+0.64 / +6.73%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.00
|
9.04
|
125,700
|
|
|
6/18/2021
|
+0.62 / +6.97%
|
8.90
|
9.51
|
8.90
|
9.51
|
9.30
|
8.47
|
88,300
|
|
|
6/17/2021
|
+0.14 / +1.60%
|
8.91
|
8.91
|
8.70
|
8.89
|
8.75
|
7.92
|
22,100
|
|
|
6/16/2021
|
+0.25 / +2.94%
|
8.40
|
8.99
|
8.40
|
8.75
|
8.53
|
7.79
|
6,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|