|
Closing price on 9/23/2020
|
|
Open |
6.61 |
High |
6.64 |
Low |
6.50 |
Volume |
131,120 |
Split-adjusted Price |
5.83 |
|
|
SFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2020
|
-0.20 / -2.96%
|
6.61
|
6.64
|
6.50
|
6.55
|
6.57
|
5.83
|
131,120
|
|
9/22/2020
|
-0.05 / -0.74%
|
6.60
|
6.79
|
6.50
|
6.75
|
6.64
|
6.01
|
105,830
|
|
9/21/2020
|
-0.35 / -4.90%
|
7.02
|
7.02
|
6.66
|
6.80
|
6.89
|
6.05
|
97,070
|
|
9/18/2020
|
+0.33 / +4.84%
|
7.00
|
7.29
|
6.82
|
7.15
|
7.06
|
6.37
|
257,010
|
|
9/17/2020
|
+0.44 / +6.90%
|
6.82
|
6.82
|
6.82
|
6.82
|
6.82
|
6.07
|
172,620
|
|
9/16/2020
|
+0.41 / +6.87%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
5.68
|
152,540
|
|
9/15/2020
|
+0.39 / +6.99%
|
5.60
|
5.97
|
5.60
|
5.97
|
5.89
|
5.32
|
257,910
|
|
9/14/2020
|
+0.03 / +0.54%
|
5.55
|
5.58
|
5.55
|
5.58
|
5.58
|
4.97
|
11,750
|
|
9/11/2020
|
-0.03 / -0.54%
|
5.50
|
5.58
|
5.49
|
5.55
|
5.50
|
4.94
|
52,330
|
|
9/10/2020
|
0.00 / 0.00%
|
5.50
|
5.58
|
5.50
|
5.58
|
5.51
|
4.97
|
50,120
|
|
9/9/2020
|
+0.09 / +1.64%
|
5.49
|
5.59
|
5.49
|
5.58
|
5.54
|
4.97
|
21,310
|
|
9/8/2020
|
-0.11 / -1.96%
|
5.47
|
5.49
|
5.47
|
5.49
|
5.47
|
4.89
|
20,640
|
|
9/7/2020
|
+0.14 / +2.56%
|
5.50
|
5.60
|
5.47
|
5.60
|
5.50
|
4.99
|
38,740
|
|
9/4/2020
|
-0.27 / -4.71%
|
5.56
|
5.65
|
5.40
|
5.46
|
5.49
|
4.86
|
20,950
|
|
9/3/2020
|
0.00 / 0.00%
|
5.70
|
5.79
|
5.55
|
5.73
|
5.71
|
5.10
|
11,380
|
|
9/1/2020
|
+0.01 / +0.17%
|
5.70
|
5.75
|
5.70
|
5.73
|
5.72
|
5.10
|
2,710
|
|
8/31/2020
|
+0.17 / +3.06%
|
5.55
|
5.72
|
5.55
|
5.72
|
5.66
|
5.09
|
11,310
|
|
8/28/2020
|
-0.15 / -2.63%
|
5.60
|
5.65
|
5.47
|
5.55
|
5.61
|
4.94
|
11,770
|
|
8/27/2020
|
+0.10 / +1.79%
|
5.84
|
5.89
|
5.60
|
5.70
|
5.83
|
5.08
|
21,800
|
|
8/26/2020
|
-0.19 / -3.28%
|
5.70
|
5.70
|
5.55
|
5.60
|
5.58
|
4.99
|
24,540
|
|
8/25/2020
|
-0.06 / -1.03%
|
5.82
|
5.82
|
5.60
|
5.79
|
5.76
|
5.16
|
40,570
|
|
8/24/2020
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.60
|
5.85
|
5.70
|
5.21
|
19,990
|
|
8/21/2020
|
+0.12 / +2.09%
|
5.75
|
5.85
|
5.65
|
5.85
|
5.81
|
5.21
|
14,630
|
|
8/20/2020
|
+0.03 / +0.53%
|
5.70
|
5.78
|
5.60
|
5.73
|
5.72
|
5.10
|
7,690
|
|
8/19/2020
|
+0.06 / +1.06%
|
5.73
|
5.73
|
5.60
|
5.70
|
5.68
|
5.08
|
14,610
|
|
8/18/2020
|
+0.30 / +5.62%
|
5.34
|
5.65
|
5.34
|
5.64
|
5.46
|
5.02
|
21,980
|
|
8/17/2020
|
-0.04 / -0.74%
|
5.30
|
5.50
|
5.30
|
5.34
|
5.37
|
4.75
|
16,200
|
|
8/14/2020
|
0.00 / 0.00%
|
5.38
|
5.49
|
5.37
|
5.38
|
5.39
|
4.79
|
11,870
|
|
8/13/2020
|
-0.06 / -1.10%
|
5.20
|
5.39
|
5.20
|
5.38
|
5.25
|
4.79
|
24,000
|
|
8/12/2020
|
-0.06 / -1.09%
|
5.35
|
5.45
|
5.30
|
5.44
|
5.39
|
4.84
|
3,220
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|