|
|
Closing price on 8/26/2016
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
7,680 |
| Split-adjusted Price |
7.89 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.72
|
7.89
|
7,680
|
|
|
8/25/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
7.89
|
5,070
|
|
|
8/24/2016
|
-0.60 / -4.88%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.55
|
7.83
|
55,930
|
|
|
8/23/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
7.48
|
28,790
|
|
|
8/22/2016
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.38
|
7.54
|
15,950
|
|
|
8/19/2016
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.24
|
7.42
|
18,870
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.28
|
7.54
|
62,940
|
|
|
8/17/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.31
|
7.54
|
52,900
|
|
|
8/16/2016
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.34
|
7.54
|
56,570
|
|
|
8/15/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
7.48
|
6,410
|
|
|
8/12/2016
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.19
|
7.48
|
32,570
|
|
|
8/11/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.14
|
7.42
|
14,660
|
|
|
8/10/2016
|
+0.30 / +2.52%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.04
|
7.42
|
25,160
|
|
|
8/9/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
7.24
|
10,420
|
|
|
8/8/2016
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.92
|
7.30
|
13,010
|
|
|
8/5/2016
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.58
|
7.24
|
10,020
|
|
|
8/4/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.18
|
7,910
|
|
|
8/3/2016
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.65
|
7.18
|
34,940
|
|
|
8/2/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.13
|
7.42
|
1,550
|
|
|
8/1/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
7.42
|
4,450
|
|
|
7/29/2016
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.21
|
7.48
|
19,090
|
|
|
7/28/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
7.30
|
19,900
|
|
|
7/27/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
7.24
|
11,650
|
|
|
7/26/2016
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
7.30
|
20,270
|
|
|
7/25/2016
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.36
|
13,800
|
|
|
7/22/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.01
|
7.30
|
25,820
|
|
|
7/21/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.03
|
7.30
|
3,160
|
|
|
7/20/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.19
|
7.30
|
4,430
|
|
|
7/19/2016
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
7.30
|
8,820
|
|
|
7/18/2016
|
+0.40 / +3.33%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.39
|
7.54
|
2,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|