|
Closing price on 9/12/2018
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
19,470 |
| Split-adjusted Price |
9.56 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2018
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.61
|
9.56
|
19,470
|
|
|
9/11/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
9.56
|
4,910
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.40
|
11.85
|
11.40
|
11.70
|
11.61
|
9.56
|
8,180
|
|
|
9/7/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.43
|
9.56
|
14,960
|
|
|
9/6/2018
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
9.56
|
20
|
|
|
9/5/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
9.56
|
1,200
|
|
|
9/4/2018
|
-0.20 / -1.68%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.88
|
9.56
|
1,010
|
|
|
8/31/2018
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.60
|
11.90
|
11.68
|
9.72
|
3,340
|
|
|
8/30/2018
|
-0.10 / -0.84%
|
11.60
|
11.85
|
11.60
|
11.80
|
11.85
|
9.64
|
2,110
|
|
|
8/29/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
9.72
|
3,180
|
|
|
8/28/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.72
|
0
|
|
|
8/27/2018
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.83
|
9.72
|
50
|
|
|
8/24/2018
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.70
|
11.85
|
11.82
|
9.68
|
7,190
|
|
|
8/23/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.69
|
9.56
|
2,510
|
|
|
8/22/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.74
|
9.64
|
5,600
|
|
|
8/21/2018
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.53
|
9.64
|
4,770
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.72
|
20
|
|
|
8/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.72
|
0
|
|
|
8/16/2018
|
+0.05 / +0.42%
|
11.50
|
11.90
|
11.45
|
11.90
|
11.62
|
9.72
|
3,700
|
|
|
8/15/2018
|
+0.05 / +0.42%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
9.68
|
3,010
|
|
|
8/14/2018
|
-0.10 / -0.84%
|
11.65
|
11.80
|
11.60
|
11.80
|
11.71
|
9.64
|
1,730
|
|
|
8/13/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.83
|
9.72
|
610
|
|
|
8/10/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.65
|
9.64
|
10,300
|
|
|
8/9/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
9.64
|
3,220
|
|
|
8/8/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.93
|
9.72
|
2,310
|
|
|
8/7/2018
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.83
|
9.72
|
10,900
|
|
|
8/6/2018
|
-0.50 / -4.20%
|
12.20
|
12.20
|
11.40
|
11.40
|
12.00
|
9.32
|
25,750
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.75
|
9.72
|
6,810
|
|
|
8/2/2018
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.79
|
9.72
|
5,600
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.72
|
6,000
|
|
|