|
Closing price on 8/4/2020
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
15,010 |
| Split-adjusted Price |
4.81 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
4.81
|
15,010
|
|
|
8/3/2020
|
-0.16 / -2.88%
|
5.55
|
5.70
|
5.21
|
5.40
|
5.52
|
4.81
|
1,450
|
|
|
7/31/2020
|
-0.02 / -0.36%
|
5.57
|
5.65
|
5.30
|
5.56
|
5.54
|
4.95
|
45,270
|
|
|
7/30/2020
|
-0.09 / -1.59%
|
5.63
|
5.63
|
5.30
|
5.58
|
5.30
|
4.97
|
5,470
|
|
|
7/29/2020
|
-0.02 / -0.35%
|
5.69
|
5.69
|
5.35
|
5.67
|
5.60
|
5.05
|
350
|
|
|
7/28/2020
|
+0.34 / +6.36%
|
5.00
|
5.69
|
5.00
|
5.69
|
5.15
|
5.07
|
13,390
|
|
|
7/27/2020
|
-0.40 / -6.96%
|
5.70
|
5.70
|
5.35
|
5.35
|
5.38
|
4.76
|
7,060
|
|
|
7/24/2020
|
-0.05 / -0.86%
|
5.60
|
5.77
|
5.42
|
5.75
|
5.52
|
5.12
|
18,130
|
|
|
7/23/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.16
|
0
|
|
|
7/22/2020
|
-0.16 / -2.68%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.16
|
100
|
|
|
7/21/2020
|
+0.26 / +4.56%
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
5.31
|
10
|
|
|
7/20/2020
|
+0.03 / +0.53%
|
5.51
|
5.80
|
5.51
|
5.70
|
5.80
|
5.08
|
6,900
|
|
|
7/17/2020
|
-0.02 / -0.35%
|
5.69
|
5.75
|
5.59
|
5.67
|
5.68
|
5.05
|
16,200
|
|
|
7/16/2020
|
-0.09 / -1.56%
|
5.69
|
5.70
|
5.66
|
5.69
|
5.66
|
5.07
|
10,240
|
|
|
7/15/2020
|
+0.01 / +0.17%
|
5.77
|
5.78
|
5.73
|
5.78
|
5.77
|
5.15
|
3,260
|
|
|
7/14/2020
|
0.00 / 0.00%
|
5.77
|
5.80
|
5.77
|
5.77
|
5.77
|
5.14
|
14,380
|
|
|
7/13/2020
|
-0.03 / -0.52%
|
5.80
|
5.81
|
5.77
|
5.77
|
5.79
|
5.14
|
7,370
|
|
|
7/10/2020
|
-0.08 / -1.36%
|
5.88
|
5.88
|
5.80
|
5.80
|
5.84
|
5.16
|
6,210
|
|
|
7/9/2020
|
-0.11 / -1.84%
|
5.71
|
6.00
|
5.71
|
5.88
|
5.82
|
5.24
|
25,950
|
|
|
7/8/2020
|
+0.09 / +1.53%
|
5.70
|
5.99
|
5.66
|
5.99
|
5.76
|
5.33
|
8,160
|
|
|
7/7/2020
|
-0.15 / -2.48%
|
6.05
|
6.05
|
5.75
|
5.90
|
5.85
|
5.25
|
22,210
|
|
|
7/6/2020
|
+0.35 / +6.14%
|
5.77
|
6.09
|
5.77
|
6.05
|
5.85
|
5.39
|
85,640
|
|
|
7/3/2020
|
-0.04 / -0.70%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.79
|
5.08
|
82,070
|
|
|
7/2/2020
|
-0.05 / -0.86%
|
5.70
|
5.75
|
5.66
|
5.74
|
5.71
|
5.11
|
18,920
|
|
|
7/1/2020
|
-0.10 / -1.70%
|
5.65
|
5.79
|
5.65
|
5.79
|
5.72
|
5.16
|
160
|
|
|
6/30/2020
|
-0.01 / -0.17%
|
5.67
|
5.89
|
5.50
|
5.89
|
5.70
|
5.24
|
10,000
|
|
|
6/29/2020
|
-0.08 / -1.34%
|
5.73
|
5.90
|
5.73
|
5.90
|
5.81
|
5.25
|
15,500
|
|
|
6/26/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.84
|
5.98
|
5.91
|
5.32
|
13,370
|
|
|
6/25/2020
|
+0.02 / +0.34%
|
5.90
|
6.00
|
5.78
|
5.98
|
5.85
|
5.32
|
31,640
|
|
|
6/24/2020
|
0.00 / 0.00%
|
5.96
|
5.96
|
5.90
|
5.96
|
5.95
|
5.31
|
2,390
|
|
|