|
|
Closing price on 8/22/2019
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
65,590 |
| Split-adjusted Price |
7.69 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
+0.12 / +1.41%
|
8.50
|
8.80
|
8.50
|
8.64
|
8.60
|
7.69
|
65,590
|
|
|
8/21/2019
|
-0.28 / -3.18%
|
8.66
|
8.80
|
8.51
|
8.52
|
8.59
|
7.59
|
116,610
|
|
|
8/20/2019
|
-0.18 / -2.00%
|
8.70
|
8.97
|
8.70
|
8.80
|
8.73
|
7.84
|
40,300
|
|
|
8/19/2019
|
-0.11 / -1.21%
|
9.00
|
9.05
|
8.80
|
8.98
|
8.88
|
8.00
|
50,880
|
|
|
8/16/2019
|
+0.22 / +2.48%
|
8.75
|
9.10
|
8.70
|
9.09
|
8.82
|
8.09
|
31,050
|
|
|
8/15/2019
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.66
|
8.87
|
8.81
|
7.90
|
30,530
|
|
|
8/14/2019
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.82
|
8.88
|
8.86
|
7.91
|
15,130
|
|
|
8/13/2019
|
-0.11 / -1.22%
|
8.80
|
9.00
|
8.80
|
8.89
|
8.88
|
7.92
|
48,180
|
|
|
8/12/2019
|
-0.11 / -1.21%
|
9.10
|
9.17
|
8.81
|
9.00
|
8.94
|
8.01
|
34,690
|
|
|
8/9/2019
|
+0.26 / +2.94%
|
9.09
|
9.14
|
8.90
|
9.11
|
9.00
|
8.11
|
69,330
|
|
|
8/8/2019
|
+0.12 / +1.37%
|
8.90
|
9.30
|
8.53
|
8.85
|
8.87
|
7.88
|
153,600
|
|
|
8/7/2019
|
-0.04 / -0.46%
|
8.50
|
8.99
|
8.50
|
8.73
|
8.84
|
7.77
|
28,850
|
|
|
8/6/2019
|
+0.01 / +0.11%
|
8.60
|
9.36
|
8.39
|
8.77
|
8.54
|
7.81
|
244,330
|
|
|
8/5/2019
|
-0.24 / -2.67%
|
9.00
|
9.00
|
8.70
|
8.76
|
8.76
|
7.80
|
158,160
|
|
|
8/2/2019
|
-0.40 / -4.26%
|
9.13
|
9.39
|
9.00
|
9.00
|
9.05
|
8.01
|
131,600
|
|
|
8/1/2019
|
-0.20 / -2.08%
|
9.41
|
9.60
|
9.30
|
9.40
|
9.44
|
8.37
|
72,850
|
|
|
7/31/2019
|
-0.19 / -1.94%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
8.55
|
90,820
|
|
|
7/30/2019
|
-0.21 / -2.10%
|
10.00
|
10.00
|
9.70
|
9.79
|
9.77
|
8.72
|
93,670
|
|
|
7/29/2019
|
-0.25 / -2.44%
|
10.30
|
10.35
|
10.00
|
10.00
|
10.21
|
8.90
|
43,490
|
|
|
7/26/2019
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.54
|
10.25
|
9.88
|
9.13
|
208,850
|
|
|
7/25/2019
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.78
|
8.55
|
136,750
|
|
|
7/24/2019
|
-0.60 / -5.66%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.12
|
8.90
|
216,810
|
|
|
7/23/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.56
|
9.44
|
39,490
|
|
|
7/22/2019
|
+0.10 / +0.95%
|
10.45
|
10.70
|
10.45
|
10.60
|
10.62
|
9.44
|
47,470
|
|
|
7/19/2019
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.43
|
9.35
|
95,230
|
|
|
7/18/2019
|
-0.15 / -1.44%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.40
|
9.17
|
104,480
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.45
|
10.41
|
9.31
|
109,010
|
|
|
7/16/2019
|
-0.25 / -2.34%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.54
|
9.31
|
212,560
|
|
|
7/15/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
9.53
|
166,260
|
|
|
7/12/2019
|
-0.50 / -4.46%
|
11.20
|
11.35
|
10.70
|
10.70
|
11.03
|
9.53
|
148,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|