|
|
Closing price on 8/29/2022
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.30 |
| Volume |
29,400 |
| Split-adjusted Price |
12.82 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.30 / -2.11%
|
14.90
|
14.90
|
13.30
|
13.90
|
14.18
|
12.82
|
29,400
|
|
|
8/26/2022
|
+0.55 / +4.03%
|
13.70
|
14.60
|
13.70
|
14.20
|
14.39
|
13.10
|
42,000
|
|
|
8/25/2022
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.49
|
12.59
|
66,500
|
|
|
8/24/2022
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.75
|
12.80
|
12.76
|
11.81
|
8,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.52
|
11.76
|
2,400
|
|
|
8/22/2022
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.69
|
11.76
|
1,300
|
|
|
8/19/2022
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
11.81
|
1,100
|
|
|
8/18/2022
|
-0.15 / -1.17%
|
12.65
|
12.85
|
12.65
|
12.70
|
12.69
|
11.72
|
3,800
|
|
|
8/17/2022
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.65
|
12.85
|
12.76
|
11.86
|
6,700
|
|
|
8/16/2022
|
-0.10 / -0.77%
|
12.70
|
12.90
|
12.65
|
12.90
|
12.75
|
11.90
|
2,700
|
|
|
8/15/2022
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
11.99
|
14,000
|
|
|
8/12/2022
|
-0.05 / -0.38%
|
12.70
|
12.95
|
12.60
|
12.95
|
12.71
|
11.95
|
4,300
|
|
|
8/11/2022
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.65
|
13.00
|
12.88
|
11.99
|
7,900
|
|
|
8/10/2022
|
-0.05 / -0.38%
|
13.15
|
13.15
|
12.95
|
13.10
|
13.08
|
12.09
|
1,200
|
|
|
8/9/2022
|
+0.05 / +0.38%
|
13.15
|
13.20
|
13.00
|
13.15
|
13.10
|
12.13
|
8,400
|
|
|
8/8/2022
|
+0.10 / +0.77%
|
13.10
|
13.10
|
12.50
|
13.10
|
12.79
|
12.09
|
8,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.45
|
13.00
|
12.66
|
11.99
|
5,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.95
|
13.00
|
13.06
|
11.99
|
4,500
|
|
|
8/3/2022
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.45
|
13.00
|
12.76
|
11.99
|
12,700
|
|
|
8/2/2022
|
+0.10 / +0.79%
|
12.15
|
12.80
|
12.15
|
12.80
|
12.68
|
11.81
|
7,200
|
|
|
8/1/2022
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.35
|
12.70
|
12.57
|
11.72
|
4,000
|
|
|
7/29/2022
|
-0.05 / -0.39%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.39
|
11.72
|
2,200
|
|
|
7/28/2022
|
+0.05 / +0.39%
|
12.75
|
12.75
|
12.10
|
12.75
|
12.54
|
11.76
|
2,400
|
|
|
7/27/2022
|
-0.20 / -1.55%
|
12.50
|
12.85
|
12.00
|
12.70
|
12.26
|
11.72
|
10,200
|
|
|
7/26/2022
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.90
|
200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.40
|
12.85
|
12.81
|
11.86
|
1,800
|
|
|
7/22/2022
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.05
|
12.85
|
12.63
|
11.86
|
10,700
|
|
|
7/21/2022
|
+0.30 / +2.40%
|
12.55
|
12.80
|
12.50
|
12.80
|
12.67
|
11.81
|
9,700
|
|
|
7/20/2022
|
-0.50 / -3.85%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.37
|
11.53
|
3,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.10
|
13.00
|
12.17
|
11.99
|
5,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|