|
Closing price on 8/14/2018
|
|
| Open |
11.65 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
1,730 |
| Split-adjusted Price |
9.64 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.10 / -0.84%
|
11.65
|
11.80
|
11.60
|
11.80
|
11.71
|
9.64
|
1,730
|
|
|
8/13/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.83
|
9.72
|
610
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.65
|
9.64
|
10,300
|
|
|
8/9/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
9.64
|
3,220
|
|
|
8/8/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.93
|
9.72
|
2,310
|
|
|
8/7/2018
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.83
|
9.72
|
10,900
|
|
|
8/6/2018
|
-0.50 / -4.20%
|
12.20
|
12.20
|
11.40
|
11.40
|
12.00
|
9.32
|
25,750
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.75
|
9.72
|
6,810
|
|
|
8/2/2018
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.79
|
9.72
|
5,600
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.72
|
6,000
|
|
|
7/31/2018
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.85
|
11.90
|
11.88
|
9.72
|
3,830
|
|
|
7/30/2018
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.75
|
11.90
|
12.01
|
9.72
|
3,320
|
|
|
7/27/2018
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
9.81
|
7,110
|
|
|
7/26/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.72
|
510
|
|
|
7/25/2018
|
-0.35 / -2.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
9.81
|
2,030
|
|
|
7/24/2018
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
10.09
|
2,000
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
10.09
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
10.09
|
2,720
|
|
|
7/19/2018
|
+0.40 / +3.35%
|
11.80
|
12.35
|
11.80
|
12.35
|
11.84
|
10.09
|
4,140
|
|
|
7/18/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
0
|
|
|
7/17/2018
|
+0.15 / +1.27%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
20
|
|
|
7/16/2018
|
+0.40 / +3.51%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.85
|
9.64
|
3,100
|
|
|
7/13/2018
|
-0.60 / -5.00%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.42
|
9.32
|
5,690
|
|
|
7/12/2018
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
9.81
|
500
|
|
|
7/11/2018
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.56
|
1,500
|
|
|
7/10/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.93
|
9.72
|
650
|
|
|
7/9/2018
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
1,990
|
|
|
7/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.81
|
0
|
|
|
7/5/2018
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
12.00
|
9.81
|
3,000
|
|
|
7/4/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
9.77
|
0
|
|
|