|
|
Closing price on 9/28/2016
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
25,110 |
| Split-adjusted Price |
8.63 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
0.00 / 0.00%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.70
|
8.63
|
25,110
|
|
|
9/27/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.20
|
12.90
|
12.70
|
8.63
|
40,170
|
|
|
9/26/2016
|
+0.05 / +0.39%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.70
|
80
|
|
|
9/23/2016
|
+0.75 / +6.15%
|
12.95
|
13.05
|
12.75
|
12.95
|
12.95
|
8.66
|
86,810
|
|
|
9/22/2016
|
+0.50 / +4.27%
|
11.80
|
12.20
|
11.70
|
12.20
|
11.89
|
8.16
|
57,970
|
|
|
9/21/2016
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.70
|
11.70
|
11.71
|
7.83
|
3,380
|
|
|
9/20/2016
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.77
|
7.89
|
18,430
|
|
|
9/19/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.73
|
7.83
|
10,020
|
|
|
9/16/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.83
|
4,000
|
|
|
9/15/2016
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.62
|
7.83
|
5,510
|
|
|
9/14/2016
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.68
|
7.86
|
9,420
|
|
|
9/13/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
7.83
|
3,100
|
|
|
9/12/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.89
|
0
|
|
|
9/9/2016
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.71
|
7.89
|
30,490
|
|
|
9/8/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
7.83
|
2,530
|
|
|
9/7/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.52
|
7.76
|
21,090
|
|
|
9/6/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.76
|
8,000
|
|
|
9/5/2016
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
7.76
|
9,310
|
|
|
9/1/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.76
|
7.89
|
680
|
|
|
8/31/2016
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.64
|
7.83
|
27,750
|
|
|
8/30/2016
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.65
|
7.63
|
24,290
|
|
|
8/29/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.68
|
7.83
|
44,450
|
|
|
8/26/2016
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.72
|
7.89
|
7,680
|
|
|
8/25/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
7.89
|
5,070
|
|
|
8/24/2016
|
-0.60 / -4.88%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.55
|
7.83
|
55,930
|
|
|
8/23/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
7.48
|
28,790
|
|
|
8/22/2016
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.38
|
7.54
|
15,950
|
|
|
8/19/2016
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.24
|
7.42
|
18,870
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.28
|
7.54
|
62,940
|
|
|
8/17/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.31
|
7.54
|
52,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|