|
|
Closing price on 8/3/2022
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.45 |
| Volume |
12,700 |
| Split-adjusted Price |
11.99 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2022
|
+0.05 / +0.39%
|
12.50
|
13.05
|
12.50
|
13.00
|
12.87
|
11.99
|
10,300
|
|
|
7/15/2022
|
-0.15 / -1.15%
|
12.50
|
13.10
|
12.50
|
12.95
|
12.95
|
11.95
|
6,100
|
|
|
7/14/2022
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.40
|
13.10
|
12.80
|
12.09
|
1,600
|
|
|
7/13/2022
|
-0.20 / -1.49%
|
12.50
|
13.30
|
12.50
|
13.20
|
12.60
|
12.18
|
19,600
|
|
|
7/12/2022
|
-0.15 / -1.11%
|
12.75
|
13.40
|
12.75
|
13.40
|
12.79
|
12.36
|
1,700
|
|
|
7/11/2022
|
-0.05 / -0.37%
|
13.80
|
13.80
|
12.65
|
13.55
|
13.12
|
12.50
|
22,700
|
|
|
7/8/2022
|
-0.30 / -2.16%
|
13.05
|
14.00
|
13.00
|
13.60
|
13.12
|
12.55
|
11,900
|
|
|
7/7/2022
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.70
|
12.82
|
900
|
|
|
7/6/2022
|
+0.70 / +5.15%
|
12.65
|
14.30
|
12.65
|
14.30
|
13.00
|
13.19
|
5,300
|
|
|
7/5/2022
|
+0.25 / +1.87%
|
12.75
|
13.75
|
12.45
|
13.60
|
12.82
|
12.55
|
8,900
|
|
|
7/4/2022
|
-0.15 / -1.11%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
12.32
|
100
|
|
|
7/1/2022
|
-0.60 / -4.26%
|
13.15
|
13.95
|
13.15
|
13.50
|
13.37
|
12.45
|
1,900
|
|
|
6/30/2022
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.01
|
100
|
|
|
6/29/2022
|
-0.10 / -0.74%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.55
|
12.45
|
1,200
|
|
|
6/28/2022
|
+0.30 / +2.26%
|
12.50
|
13.60
|
12.45
|
13.60
|
12.74
|
12.55
|
9,000
|
|
|
6/27/2022
|
-0.40 / -2.92%
|
13.45
|
13.45
|
13.30
|
13.30
|
13.31
|
12.27
|
3,300
|
|
|
6/24/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.73
|
12.64
|
400
|
|
|
6/23/2022
|
+0.50 / +3.79%
|
13.80
|
13.80
|
12.30
|
13.70
|
12.70
|
12.64
|
1,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|