|
|
Closing price on 8/10/2021
|
|
| Open |
10.95 |
| High |
10.95 |
| Low |
10.95 |
| Volume |
46,900 |
| Split-adjusted Price |
9.57 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
+0.70 / +6.83%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
9.57
|
46,900
|
|
|
8/9/2021
|
+0.65 / +6.77%
|
9.85
|
10.25
|
9.79
|
10.25
|
10.18
|
8.96
|
98,100
|
|
|
8/6/2021
|
+0.01 / +0.10%
|
9.59
|
9.80
|
9.59
|
9.60
|
9.63
|
8.39
|
8,100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.58
|
9.59
|
9.05
|
9.59
|
9.25
|
8.38
|
15,900
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
8.94
|
9.59
|
9.46
|
8.38
|
20,200
|
|
|
8/3/2021
|
-0.01 / -0.10%
|
9.60
|
9.69
|
9.50
|
9.59
|
9.63
|
8.38
|
8,000
|
|
|
8/2/2021
|
+0.34 / +3.67%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.27
|
8.39
|
72,500
|
|
|
7/30/2021
|
-0.02 / -0.22%
|
8.81
|
9.26
|
8.80
|
9.26
|
8.83
|
8.09
|
9,400
|
|
|
7/29/2021
|
-0.01 / -0.11%
|
9.10
|
9.28
|
8.66
|
9.28
|
8.81
|
8.11
|
28,500
|
|
|
7/28/2021
|
-0.07 / -0.75%
|
9.00
|
9.36
|
8.75
|
9.29
|
9.03
|
8.12
|
3,100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.36
|
9.36
|
9.36
|
8.18
|
1,600
|
|
|
7/26/2021
|
+0.01 / +0.11%
|
9.30
|
9.36
|
9.30
|
9.36
|
9.30
|
8.18
|
8,200
|
|
|
7/23/2021
|
-0.04 / -0.43%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
8.17
|
400
|
|
|
7/22/2021
|
+0.49 / +5.51%
|
9.10
|
9.39
|
9.00
|
9.39
|
9.07
|
8.20
|
5,400
|
|
|
7/21/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
7.78
|
9,100
|
|
|
7/20/2021
|
+0.20 / +2.27%
|
8.52
|
9.00
|
8.52
|
9.00
|
8.89
|
7.86
|
4,500
|
|
|
7/19/2021
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
7.69
|
12,700
|
|
|
7/16/2021
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
7.86
|
20,700
|
|
|
7/15/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
7.69
|
2,500
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.55
|
7.69
|
5,500
|
|
|
7/13/2021
|
+0.19 / +2.21%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.69
|
1,600
|
|
|
7/12/2021
|
-0.42 / -4.65%
|
8.60
|
8.80
|
8.50
|
8.61
|
8.59
|
7.52
|
19,900
|
|
|
7/9/2021
|
+0.03 / +0.33%
|
9.00
|
9.04
|
8.90
|
9.03
|
9.02
|
7.89
|
4,100
|
|
|
7/8/2021
|
+0.15 / +1.69%
|
8.85
|
9.00
|
8.80
|
9.00
|
8.91
|
7.86
|
900
|
|
|
7/7/2021
|
-0.65 / -6.84%
|
9.01
|
9.20
|
8.84
|
8.85
|
8.89
|
7.73
|
40,900
|
|
|
7/6/2021
|
-0.10 / -1.04%
|
9.41
|
9.89
|
9.40
|
9.50
|
9.57
|
8.30
|
25,700
|
|
|
7/5/2021
|
-0.25 / -2.54%
|
9.50
|
9.72
|
9.50
|
9.60
|
9.64
|
8.39
|
134,000
|
|
|
7/2/2021
|
+0.05 / +0.51%
|
10.00
|
10.00
|
9.80
|
9.85
|
9.80
|
8.61
|
32,800
|
|
|
7/1/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.90
|
8.56
|
20,800
|
|
|
6/30/2021
|
+0.45 / +4.71%
|
9.55
|
10.00
|
9.35
|
10.00
|
9.59
|
8.74
|
26,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|