|
Closing price on 9/6/2017
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
34,700 |
| Split-adjusted Price |
10.71 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2017
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.60
|
13.60
|
13.74
|
10.04
|
158,040
|
|
|
8/16/2017
|
+0.35 / +2.64%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.56
|
10.04
|
274,170
|
|
|
8/15/2017
|
-0.15 / -1.12%
|
13.35
|
13.35
|
13.25
|
13.25
|
13.30
|
9.78
|
590
|
|
|
8/14/2017
|
+0.15 / +1.13%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.26
|
9.89
|
81,070
|
|
|
8/11/2017
|
-0.10 / -0.75%
|
13.15
|
13.35
|
13.15
|
13.25
|
13.20
|
9.78
|
5,910
|
|
|
8/10/2017
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.20
|
13.35
|
13.30
|
9.86
|
30,450
|
|
|
8/9/2017
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.30
|
13.40
|
13.40
|
9.89
|
49,910
|
|
|
8/8/2017
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.44
|
9.93
|
18,670
|
|
|
8/7/2017
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.40
|
13.55
|
13.48
|
10.00
|
372,660
|
|
|
8/4/2017
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.35
|
13.30
|
9.86
|
43,080
|
|
|
8/3/2017
|
+0.30 / +2.30%
|
13.20
|
13.40
|
13.10
|
13.35
|
13.23
|
9.86
|
84,340
|
|
|
8/2/2017
|
-0.25 / -1.88%
|
13.20
|
13.20
|
13.05
|
13.05
|
13.10
|
9.64
|
101,260
|
|
|
8/1/2017
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.20
|
9.82
|
26,430
|
|
|
7/31/2017
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.13
|
9.75
|
31,670
|
|
|
7/28/2017
|
-0.20 / -1.50%
|
13.35
|
13.35
|
13.05
|
13.10
|
13.12
|
9.67
|
58,060
|
|
|
7/27/2017
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.05
|
13.30
|
13.15
|
9.82
|
30,260
|
|
|
7/26/2017
|
+0.10 / +0.76%
|
13.30
|
13.35
|
13.00
|
13.25
|
13.21
|
9.78
|
37,990
|
|
|