|
|
Closing price on 7/8/2022
|
|
| Open |
13.05 |
| High |
14.00 |
| Low |
13.00 |
| Volume |
11,900 |
| Split-adjusted Price |
12.55 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
-0.30 / -2.16%
|
13.05
|
14.00
|
13.00
|
13.60
|
13.12
|
12.55
|
11,900
|
|
|
7/7/2022
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.70
|
12.82
|
900
|
|
|
7/6/2022
|
+0.70 / +5.15%
|
12.65
|
14.30
|
12.65
|
14.30
|
13.00
|
13.19
|
5,300
|
|
|
7/5/2022
|
+0.25 / +1.87%
|
12.75
|
13.75
|
12.45
|
13.60
|
12.82
|
12.55
|
8,900
|
|
|
7/4/2022
|
-0.15 / -1.11%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
12.32
|
100
|
|
|
7/1/2022
|
-0.60 / -4.26%
|
13.15
|
13.95
|
13.15
|
13.50
|
13.37
|
12.45
|
1,900
|
|
|
6/30/2022
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.01
|
100
|
|
|
6/29/2022
|
-0.10 / -0.74%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.55
|
12.45
|
1,200
|
|
|
6/28/2022
|
+0.30 / +2.26%
|
12.50
|
13.60
|
12.45
|
13.60
|
12.74
|
12.55
|
9,000
|
|
|
6/27/2022
|
-0.40 / -2.92%
|
13.45
|
13.45
|
13.30
|
13.30
|
13.31
|
12.27
|
3,300
|
|
|
6/24/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.73
|
12.64
|
400
|
|
|
6/23/2022
|
+0.50 / +3.79%
|
13.80
|
13.80
|
12.30
|
13.70
|
12.70
|
12.64
|
1,100
|
|
|
6/22/2022
|
-0.50 / -3.65%
|
13.00
|
13.60
|
12.80
|
13.20
|
13.07
|
12.18
|
17,600
|
|
|
6/21/2022
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.00
|
13.70
|
13.13
|
12.64
|
7,700
|
|
|
6/20/2022
|
-0.20 / -1.42%
|
13.50
|
14.00
|
13.15
|
13.90
|
13.38
|
12.82
|
28,800
|
|
|
6/17/2022
|
-0.60 / -4.08%
|
13.70
|
14.80
|
13.70
|
14.10
|
13.83
|
13.01
|
8,000
|
|
|
6/16/2022
|
-0.20 / -1.34%
|
14.20
|
14.90
|
14.15
|
14.70
|
14.60
|
13.56
|
5,000
|
|
|
6/15/2022
|
-0.10 / -0.67%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.58
|
13.75
|
5,500
|
|
|
6/14/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.25
|
15.00
|
14.85
|
13.84
|
4,600
|
|
|
6/13/2022
|
-0.30 / -1.94%
|
15.10
|
15.35
|
14.50
|
15.20
|
14.76
|
14.02
|
3,300
|
|
|
6/10/2022
|
-0.30 / -1.90%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.36
|
14.30
|
3,200
|
|
|
6/9/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.63
|
14.58
|
1,600
|
|
|
6/8/2022
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.79
|
14.67
|
8,000
|
|
|
6/7/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.15
|
15.90
|
15.69
|
14.67
|
1,800
|
|
|
6/6/2022
|
-0.10 / -0.62%
|
15.20
|
16.10
|
15.00
|
16.00
|
15.32
|
14.76
|
23,300
|
|
|
6/3/2022
|
-0.10 / -0.62%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.84
|
14.85
|
4,300
|
|
|
6/2/2022
|
0.00 / 0.00%
|
15.50
|
16.25
|
15.50
|
16.20
|
16.00
|
14.95
|
600
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.30
|
16.45
|
15.30
|
16.40
|
15.79
|
14.95
|
5,000
|
|
|
5/31/2022
|
+0.40 / +2.50%
|
16.65
|
16.65
|
15.05
|
16.40
|
16.29
|
14.95
|
16,600
|
|
|
5/30/2022
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
14.58
|
2,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|