|
|
Closing price on 9/29/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.95 |
| Volume |
6,500 |
| Split-adjusted Price |
11.07 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.95
|
12.00
|
12.00
|
11.07
|
6,500
|
|
|
9/28/2022
|
-0.30 / -2.42%
|
12.85
|
12.85
|
12.10
|
12.10
|
12.26
|
11.16
|
1,900
|
|
|
9/27/2022
|
-0.90 / -6.77%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.45
|
11.44
|
12,900
|
|
|
9/26/2022
|
+0.80 / +6.40%
|
12.45
|
13.30
|
11.65
|
13.30
|
12.77
|
12.27
|
7,900
|
|
|
9/23/2022
|
+0.25 / +2.04%
|
12.25
|
12.70
|
11.60
|
12.50
|
12.36
|
11.53
|
1,900
|
|
|
9/22/2022
|
-0.25 / -2.00%
|
12.05
|
12.45
|
11.70
|
12.25
|
12.01
|
11.30
|
6,400
|
|
|
9/21/2022
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.28
|
11.53
|
1,400
|
|
|
9/20/2022
|
0.00 / 0.00%
|
12.25
|
12.70
|
12.10
|
12.70
|
12.27
|
11.72
|
3,900
|
|
|
9/19/2022
|
-0.25 / -1.93%
|
12.35
|
12.70
|
12.15
|
12.70
|
12.35
|
11.72
|
12,700
|
|
|
9/16/2022
|
+0.30 / +2.37%
|
12.50
|
13.00
|
12.45
|
12.95
|
12.56
|
11.95
|
18,700
|
|
|
9/15/2022
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.60
|
11.67
|
2,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.57
|
11.62
|
1,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
11.62
|
1,800
|
|
|
9/12/2022
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.60
|
12.58
|
11.62
|
6,100
|
|
|
9/9/2022
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.55
|
12.60
|
12.63
|
11.62
|
3,300
|
|
|
9/8/2022
|
-0.65 / -4.85%
|
13.10
|
13.10
|
12.75
|
12.75
|
12.88
|
11.76
|
3,900
|
|
|
9/7/2022
|
+0.40 / +3.08%
|
12.85
|
13.40
|
12.60
|
13.40
|
12.78
|
12.36
|
11,800
|
|
|
9/6/2022
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.85
|
13.00
|
12.94
|
11.99
|
9,600
|
|
|
9/5/2022
|
-0.40 / -2.99%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.12
|
11.99
|
11,700
|
|
|
8/31/2022
|
-0.20 / -1.47%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.22
|
12.36
|
12,600
|
|
|
8/30/2022
|
-0.30 / -2.16%
|
13.90
|
14.40
|
13.60
|
13.60
|
13.84
|
12.55
|
26,600
|
|
|
8/29/2022
|
-0.30 / -2.11%
|
14.90
|
14.90
|
13.30
|
13.90
|
14.18
|
12.82
|
29,400
|
|
|
8/26/2022
|
+0.55 / +4.03%
|
13.70
|
14.60
|
13.70
|
14.20
|
14.39
|
13.10
|
42,000
|
|
|
8/25/2022
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.49
|
12.59
|
66,500
|
|
|
8/24/2022
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.75
|
12.80
|
12.76
|
11.81
|
8,000
|
|
|
8/23/2022
|
0.00 / 0.00%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.52
|
11.76
|
2,400
|
|
|
8/22/2022
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.69
|
11.76
|
1,300
|
|
|
8/19/2022
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
11.81
|
1,100
|
|
|
8/18/2022
|
-0.15 / -1.17%
|
12.65
|
12.85
|
12.65
|
12.70
|
12.69
|
11.72
|
3,800
|
|
|
8/17/2022
|
-0.05 / -0.39%
|
12.85
|
12.90
|
12.65
|
12.85
|
12.76
|
11.86
|
6,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|