|
|
Closing price on 9/4/2019
|
|
| Open |
8.00 |
| High |
8.17 |
| Low |
8.00 |
| Volume |
48,330 |
| Split-adjusted Price |
7.26 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
+0.04 / +0.49%
|
8.00
|
8.17
|
8.00
|
8.15
|
8.09
|
7.26
|
48,330
|
|
|
9/3/2019
|
0.00 / 0.00%
|
8.10
|
8.22
|
8.01
|
8.11
|
8.10
|
7.22
|
14,690
|
|
|
8/30/2019
|
-0.36 / -4.25%
|
8.35
|
8.44
|
8.00
|
8.11
|
8.22
|
7.22
|
70,160
|
|
|
8/29/2019
|
+0.06 / +0.71%
|
8.40
|
8.54
|
8.30
|
8.47
|
8.34
|
7.54
|
41,600
|
|
|
8/28/2019
|
-0.09 / -1.06%
|
8.50
|
8.57
|
8.41
|
8.41
|
8.45
|
7.49
|
39,040
|
|
|
8/27/2019
|
-0.07 / -0.82%
|
8.57
|
8.66
|
8.40
|
8.50
|
8.53
|
7.57
|
84,970
|
|
|
8/26/2019
|
-0.07 / -0.81%
|
8.52
|
8.63
|
8.50
|
8.57
|
8.52
|
7.63
|
28,300
|
|
|
8/23/2019
|
0.00 / 0.00%
|
8.60
|
8.71
|
8.53
|
8.64
|
8.57
|
7.69
|
30,330
|
|
|
8/22/2019
|
+0.12 / +1.41%
|
8.50
|
8.80
|
8.50
|
8.64
|
8.60
|
7.69
|
65,590
|
|
|
8/21/2019
|
-0.28 / -3.18%
|
8.66
|
8.80
|
8.51
|
8.52
|
8.59
|
7.59
|
116,610
|
|
|
8/20/2019
|
-0.18 / -2.00%
|
8.70
|
8.97
|
8.70
|
8.80
|
8.73
|
7.84
|
40,300
|
|
|
8/19/2019
|
-0.11 / -1.21%
|
9.00
|
9.05
|
8.80
|
8.98
|
8.88
|
8.00
|
50,880
|
|
|
8/16/2019
|
+0.22 / +2.48%
|
8.75
|
9.10
|
8.70
|
9.09
|
8.82
|
8.09
|
31,050
|
|
|
8/15/2019
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.66
|
8.87
|
8.81
|
7.90
|
30,530
|
|
|
8/14/2019
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.82
|
8.88
|
8.86
|
7.91
|
15,130
|
|
|
8/13/2019
|
-0.11 / -1.22%
|
8.80
|
9.00
|
8.80
|
8.89
|
8.88
|
7.92
|
48,180
|
|
|
8/12/2019
|
-0.11 / -1.21%
|
9.10
|
9.17
|
8.81
|
9.00
|
8.94
|
8.01
|
34,690
|
|
|
8/9/2019
|
+0.26 / +2.94%
|
9.09
|
9.14
|
8.90
|
9.11
|
9.00
|
8.11
|
69,330
|
|
|
8/8/2019
|
+0.12 / +1.37%
|
8.90
|
9.30
|
8.53
|
8.85
|
8.87
|
7.88
|
153,600
|
|
|
8/7/2019
|
-0.04 / -0.46%
|
8.50
|
8.99
|
8.50
|
8.73
|
8.84
|
7.77
|
28,850
|
|
|
8/6/2019
|
+0.01 / +0.11%
|
8.60
|
9.36
|
8.39
|
8.77
|
8.54
|
7.81
|
244,330
|
|
|
8/5/2019
|
-0.24 / -2.67%
|
9.00
|
9.00
|
8.70
|
8.76
|
8.76
|
7.80
|
158,160
|
|
|
8/2/2019
|
-0.40 / -4.26%
|
9.13
|
9.39
|
9.00
|
9.00
|
9.05
|
8.01
|
131,600
|
|
|
8/1/2019
|
-0.20 / -2.08%
|
9.41
|
9.60
|
9.30
|
9.40
|
9.44
|
8.37
|
72,850
|
|
|
7/31/2019
|
-0.19 / -1.94%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
8.55
|
90,820
|
|
|
7/30/2019
|
-0.21 / -2.10%
|
10.00
|
10.00
|
9.70
|
9.79
|
9.77
|
8.72
|
93,670
|
|
|
7/29/2019
|
-0.25 / -2.44%
|
10.30
|
10.35
|
10.00
|
10.00
|
10.21
|
8.90
|
43,490
|
|
|
7/26/2019
|
+0.65 / +6.77%
|
9.60
|
10.25
|
9.54
|
10.25
|
9.88
|
9.13
|
208,850
|
|
|
7/25/2019
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.78
|
8.55
|
136,750
|
|
|
7/24/2019
|
-0.60 / -5.66%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.12
|
8.90
|
216,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|