|
|
Closing price on 9/16/2021
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
77,700 |
| Split-adjusted Price |
10.94 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.25 / -2.04%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.86
|
10.94
|
77,700
|
|
|
9/15/2021
|
-0.40 / -3.16%
|
12.15
|
12.45
|
11.80
|
12.25
|
11.94
|
11.16
|
112,300
|
|
|
9/14/2021
|
-0.25 / -1.94%
|
13.30
|
13.30
|
12.55
|
12.65
|
12.98
|
11.53
|
48,300
|
|
|
9/13/2021
|
+0.60 / +4.88%
|
13.15
|
13.15
|
12.80
|
12.90
|
13.04
|
11.76
|
114,900
|
|
|
9/10/2021
|
+0.80 / +6.96%
|
11.40
|
12.30
|
11.30
|
12.30
|
11.97
|
11.21
|
272,500
|
|
|
9/9/2021
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.25
|
11.50
|
11.46
|
10.48
|
21,200
|
|
|
9/8/2021
|
+0.05 / +0.44%
|
11.65
|
11.65
|
11.00
|
11.45
|
11.31
|
10.43
|
160,700
|
|
|
9/7/2021
|
-0.10 / -0.87%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.39
|
10.39
|
61,700
|
|
|
9/6/2021
|
+0.25 / +2.22%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.47
|
10.48
|
59,200
|
|
|
9/1/2021
|
+0.20 / +1.81%
|
11.00
|
11.50
|
11.00
|
11.25
|
11.24
|
10.25
|
54,800
|
|
|
8/31/2021
|
-0.25 / -2.21%
|
11.75
|
11.75
|
11.05
|
11.05
|
11.18
|
10.07
|
49,100
|
|
|
8/30/2021
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.05
|
10.30
|
74,200
|
|
|
8/27/2021
|
+0.50 / +4.55%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.49
|
10.48
|
71,300
|
|
|
8/26/2021
|
+0.70 / +6.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.87
|
10.02
|
59,700
|
|
|
8/25/2021
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.05
|
10.30
|
10.30
|
9.39
|
33,600
|
|
|
8/24/2021
|
-0.15 / -1.43%
|
10.00
|
11.00
|
10.00
|
10.35
|
10.37
|
9.43
|
70,200
|
|
|
8/23/2021
|
-0.50 / -4.55%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.63
|
9.57
|
65,300
|
|
|
8/20/2021
|
-0.40 / -3.51%
|
11.40
|
11.70
|
10.90
|
11.00
|
11.13
|
10.02
|
57,700
|
|
|
8/19/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.27
|
10.39
|
46,400
|
|
|
8/18/2021
|
-0.45 / -3.80%
|
11.80
|
11.85
|
11.30
|
11.40
|
11.55
|
10.39
|
52,700
|
|
|
8/17/2021
|
-0.60 / -4.82%
|
12.00
|
12.40
|
11.60
|
11.85
|
11.76
|
10.80
|
100,700
|
|
|
8/16/2021
|
+0.35 / +2.89%
|
12.80
|
12.80
|
12.10
|
12.45
|
12.53
|
11.35
|
50,000
|
|
|
8/13/2021
|
+0.05 / +0.41%
|
11.75
|
12.10
|
11.25
|
12.10
|
11.67
|
11.03
|
210,500
|
|
|
8/12/2021
|
+0.35 / +2.99%
|
12.50
|
12.50
|
11.90
|
12.05
|
12.34
|
10.98
|
336,600
|
|
|
8/11/2021
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
10.66
|
194,700
|
|
|
8/10/2021
|
+0.70 / +6.83%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
9.98
|
46,900
|
|
|
8/9/2021
|
+0.65 / +6.77%
|
9.85
|
10.25
|
9.79
|
10.25
|
10.18
|
9.34
|
98,100
|
|
|
8/6/2021
|
+0.01 / +0.10%
|
9.59
|
9.80
|
9.59
|
9.60
|
9.63
|
8.75
|
8,100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.58
|
9.59
|
9.05
|
9.59
|
9.25
|
8.74
|
15,900
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
8.94
|
9.59
|
9.46
|
8.74
|
20,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|