|
Closing price on 9/29/2017
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
45,990 |
| Split-adjusted Price |
10.34 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
10.34
|
45,990
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.95
|
14.00
|
14.01
|
10.34
|
57,400
|
|
|
9/27/2017
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.06
|
10.34
|
35,500
|
|
|
9/26/2017
|
+0.15 / +1.07%
|
14.10
|
14.20
|
13.90
|
14.20
|
13.93
|
10.48
|
110,120
|
|
|
9/25/2017
|
-0.35 / -2.43%
|
14.40
|
14.40
|
14.00
|
14.05
|
14.07
|
10.37
|
65,180
|
|
|
9/22/2017
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.30
|
10.63
|
77,050
|
|
|
9/21/2017
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.15
|
10.48
|
323,030
|
|
|
9/20/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.41
|
10.71
|
33,720
|
|
|
9/19/2017
|
-0.20 / -1.36%
|
14.60
|
14.75
|
14.40
|
14.50
|
14.55
|
10.71
|
89,640
|
|
|
9/18/2017
|
+0.20 / +1.38%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.36
|
10.85
|
23,530
|
|
|
9/15/2017
|
+0.20 / +1.40%
|
14.30
|
14.65
|
14.30
|
14.50
|
14.52
|
10.71
|
53,660
|
|
|
9/14/2017
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.32
|
10.56
|
54,540
|
|
|
9/13/2017
|
-0.40 / -2.72%
|
14.50
|
14.65
|
14.30
|
14.30
|
14.38
|
10.56
|
42,640
|
|
|
9/12/2017
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.41
|
10.85
|
335,980
|
|
|
9/11/2017
|
-0.15 / -1.04%
|
14.45
|
14.70
|
14.30
|
14.30
|
14.48
|
10.56
|
90,470
|
|
|
9/8/2017
|
-0.40 / -2.69%
|
14.75
|
14.90
|
14.45
|
14.45
|
14.61
|
10.67
|
45,110
|
|
|
9/7/2017
|
+0.35 / +2.41%
|
14.30
|
14.85
|
14.30
|
14.85
|
14.70
|
10.96
|
278,400
|
|
|
9/6/2017
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.29
|
10.71
|
34,700
|
|
|
9/5/2017
|
-0.15 / -1.02%
|
14.55
|
14.60
|
14.40
|
14.55
|
14.53
|
10.74
|
33,660
|
|
|
9/1/2017
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.60
|
14.70
|
14.66
|
10.85
|
61,890
|
|
|
8/31/2017
|
+0.30 / +2.08%
|
14.50
|
14.85
|
14.50
|
14.70
|
14.64
|
10.85
|
232,160
|
|
|
8/30/2017
|
+0.25 / +1.77%
|
14.20
|
14.45
|
14.15
|
14.40
|
14.32
|
10.63
|
139,540
|
|
|
8/29/2017
|
+0.20 / +1.43%
|
13.70
|
14.15
|
13.60
|
14.15
|
13.92
|
10.45
|
102,940
|
|
|
8/28/2017
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.95
|
13.95
|
14.00
|
10.30
|
168,050
|
|
|
8/25/2017
|
0.00 / 0.00%
|
14.05
|
14.20
|
14.05
|
14.05
|
14.09
|
10.37
|
65,740
|
|
|
8/24/2017
|
-0.15 / -1.06%
|
14.40
|
14.40
|
14.05
|
14.05
|
14.13
|
10.37
|
186,730
|
|
|
8/23/2017
|
+0.15 / +1.07%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.06
|
10.48
|
166,700
|
|
|
8/22/2017
|
-0.25 / -1.75%
|
14.40
|
14.50
|
14.00
|
14.05
|
14.15
|
10.37
|
115,980
|
|
|
8/21/2017
|
+0.10 / +0.70%
|
14.30
|
14.55
|
14.20
|
14.30
|
14.36
|
10.56
|
435,270
|
|
|
8/18/2017
|
+0.60 / +4.41%
|
13.65
|
14.30
|
13.65
|
14.20
|
14.03
|
10.48
|
489,820
|
|
|