|
|
Closing price on 7/8/2019
|
|
| Open |
11.55 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
95,940 |
| Split-adjusted Price |
10.15 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2019
|
-0.20 / -1.12%
|
18.35
|
18.70
|
17.70
|
17.70
|
18.23
|
15.34
|
833,740
|
|
|
6/12/2019
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.70
|
17.90
|
18.05
|
15.51
|
340,840
|
|
|
6/11/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.83
|
15.51
|
150,070
|
|
|
6/10/2019
|
+0.40 / +2.27%
|
17.60
|
18.60
|
17.60
|
18.00
|
18.27
|
15.60
|
404,680
|
|
|
6/7/2019
|
+0.60 / +3.53%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.29
|
15.25
|
235,940
|
|
|
6/6/2019
|
-0.15 / -0.87%
|
17.15
|
17.15
|
16.70
|
17.00
|
16.94
|
14.73
|
208,270
|
|
|
6/5/2019
|
+0.50 / +3.00%
|
17.30
|
17.45
|
16.80
|
17.15
|
17.14
|
14.86
|
194,750
|
|
|
6/4/2019
|
+1.05 / +6.73%
|
15.60
|
16.65
|
15.50
|
16.65
|
15.99
|
14.43
|
167,270
|
|
|
6/3/2019
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.95
|
13.52
|
214,370
|
|
|
5/31/2019
|
-1.00 / -5.81%
|
17.10
|
17.20
|
16.20
|
16.20
|
16.65
|
14.04
|
240,170
|
|
|
5/30/2019
|
+0.40 / +2.38%
|
17.00
|
17.50
|
16.90
|
17.20
|
17.07
|
14.91
|
254,100
|
|
|
5/29/2019
|
-0.20 / -1.18%
|
17.35
|
17.35
|
16.80
|
16.80
|
17.00
|
14.56
|
214,990
|
|
|
5/28/2019
|
+0.05 / +0.29%
|
16.80
|
17.90
|
16.80
|
17.00
|
17.17
|
14.73
|
321,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|