|
|
Closing price on 8/3/2015
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
12,660 |
| Split-adjusted Price |
7.59 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2015
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.83
|
8.03
|
1,440
|
|
|
7/8/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
8.08
|
17,920
|
|
|
7/7/2015
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
8.08
|
20,400
|
|
|
7/6/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
8.14
|
18,490
|
|
|
7/3/2015
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.12
|
8.14
|
1,320,925
|
|
|
7/2/2015
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
8.19
|
15,290
|
|
|
7/1/2015
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.05
|
8.25
|
9,170
|
|
|
6/30/2015
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.18
|
8.35
|
1,319,415
|
|
|
6/29/2015
|
-0.40 / -2.58%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
8.19
|
3,750
|
|
|
6/26/2015
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.19
|
8.41
|
256,410
|
|
|
6/25/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.20
|
8.19
|
3,050
|
|
|
6/24/2015
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.04
|
8.19
|
2,660
|
|
|
6/23/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.05
|
8.14
|
17,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|