|
|
Closing price on 8/20/2015
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.70 |
| Volume |
408,830 |
| Split-adjusted Price |
7.43 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.77
|
7.43
|
408,830
|
|
|
8/19/2015
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
7.49
|
76,300
|
|
|
8/18/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.73
|
7.43
|
140,810
|
|
|
8/17/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.63
|
7.43
|
108,120
|
|
|
8/14/2015
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.79
|
7.49
|
37,500
|
|
|
8/13/2015
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.87
|
7.54
|
73,480
|
|
|
8/12/2015
|
-0.10 / -0.71%
|
13.90
|
14.20
|
13.90
|
13.90
|
13.92
|
7.54
|
156,210
|
|
|
8/11/2015
|
-0.20 / -1.41%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.20
|
7.59
|
133,610
|
|
|
8/10/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.04
|
7.70
|
18,660
|
|
|
8/7/2015
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.01
|
7.70
|
21,060
|
|
|
8/6/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.16
|
7.76
|
4,520
|
|
|
8/5/2015
|
+0.30 / +2.14%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.36
|
7.76
|
16,300
|
|
|
8/4/2015
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.59
|
9,490
|
|
|
8/3/2015
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
7.59
|
12,660
|
|
|
7/31/2015
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.05
|
7.70
|
3,610
|
|
|
7/30/2015
|
-0.30 / -2.11%
|
14.10
|
14.20
|
13.90
|
13.90
|
13.99
|
7.54
|
486,750
|
|
|
7/29/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.16
|
7.70
|
12,430
|
|
|
7/28/2015
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.09
|
7.70
|
27,750
|
|
|
7/27/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.03
|
7.59
|
19,810
|
|
|
7/24/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.21
|
7.59
|
9,010
|
|
|
7/23/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.76
|
420
|
|
|
7/22/2015
|
+0.20 / +1.42%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.07
|
7.76
|
18,050
|
|
|
7/21/2015
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.04
|
7.65
|
6,270
|
|
|
7/20/2015
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.01
|
7.59
|
18,770
|
|
|
7/17/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.29
|
7.70
|
19,460
|
|
|
7/16/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
7.76
|
12,710
|
|
|
7/15/2015
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.35
|
7.76
|
11,150
|
|
|
7/14/2015
|
-0.30 / -2.03%
|
14.50
|
14.80
|
14.30
|
14.50
|
14.46
|
7.87
|
4,010
|
|
|
7/13/2015
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.30
|
14.80
|
14.71
|
8.03
|
54,740
|
|
|
7/10/2015
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.81
|
8.08
|
21,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|