|
Closing price on 9/29/2026
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.90 |
| Volume |
2,100 |
| Split-adjusted Price |
10.45 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.45 / +4.50%
|
10.60
|
10.60
|
9.90
|
10.45
|
10.01
|
10.45
|
2,100
|
|
|
9/28/2026
|
-0.45 / -4.31%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
9/25/2026
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
200
|
|
|
9/24/2026
|
+0.10 / +0.96%
|
10.95
|
10.95
|
9.69
|
10.50
|
9.85
|
10.50
|
2,600
|
|
|
9/23/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
9/21/2026
|
-0.10 / -0.95%
|
9.95
|
10.40
|
9.95
|
10.40
|
9.97
|
10.40
|
8,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/17/2026
|
+0.50 / +5.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.57
|
10.50
|
300
|
|
|
9/16/2026
|
-0.35 / -3.38%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.02
|
10.00
|
4,600
|
|
|
9/15/2026
|
+0.30 / +2.99%
|
10.65
|
10.65
|
9.90
|
10.35
|
10.03
|
10.35
|
1,200
|
|
|
9/14/2026
|
-0.45 / -4.29%
|
10.90
|
10.90
|
10.05
|
10.05
|
10.09
|
10.05
|
2,300
|
|
|
9/11/2026
|
-0.25 / -2.33%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
9/10/2026
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
0
|
|
|
9/9/2026
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
0
|
|
|
9/8/2026
|
+0.45 / +4.37%
|
10.45
|
11.00
|
10.45
|
10.75
|
10.73
|
10.75
|
300
|
|
|
9/7/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
9/4/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4,200
|
|
|
9/3/2026
|
-0.25 / -2.37%
|
10.15
|
10.30
|
10.15
|
10.30
|
10.20
|
10.30
|
500
|
|
|
8/28/2026
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
8/27/2026
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
100
|
|
|
8/26/2026
|
+0.10 / +0.95%
|
9.86
|
10.60
|
9.86
|
10.60
|
10.37
|
10.60
|
400
|
|
|
8/25/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/24/2026
|
-0.10 / -0.94%
|
10.30
|
10.55
|
10.30
|
10.50
|
10.34
|
10.50
|
1,500
|
|
|
8/21/2026
|
-0.05 / -0.47%
|
10.05
|
10.60
|
10.05
|
10.60
|
10.42
|
10.60
|
900
|
|
|
8/20/2026
|
+0.45 / +4.41%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
100
|
|
|
8/19/2026
|
-0.55 / -5.12%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.47
|
10.20
|
600
|
|
|
8/18/2026
|
+0.45 / +4.37%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
100
|
|
|
8/17/2026
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
8/14/2026
|
+0.65 / +6.40%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|