|
Closing price on 4/8/2025
|
|
| Open |
9.49 |
| High |
10.15 |
| Low |
9.49 |
| Volume |
10,800 |
| Split-adjusted Price |
10.10 |
There is no data on 4/9/2025. Display data on 4/8/2025 instead.
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-0.10 / -0.98%
|
9.49
|
10.15
|
9.49
|
10.10
|
9.51
|
10.10
|
10,800
|
|
|
4/4/2025
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.54
|
10.20
|
9.62
|
10.20
|
12,700
|
|
|
4/3/2025
|
-0.75 / -6.82%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
10.25
|
3,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.88
|
11.00
|
300
|
|
|
4/1/2025
|
+0.35 / +3.29%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
3/31/2025
|
-0.25 / -2.29%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.63
|
10.65
|
600
|
|
|
3/28/2025
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
3/27/2025
|
-0.10 / -0.94%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
10.50
|
900
|
|
|
3/26/2025
|
-0.45 / -4.07%
|
10.55
|
10.60
|
10.55
|
10.60
|
10.56
|
10.60
|
700
|
|
|
3/25/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.03
|
11.05
|
200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
3/20/2025
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.84
|
11.10
|
600
|
|
|
3/19/2025
|
-0.05 / -0.45%
|
11.05
|
11.05
|
11.00
|
11.00
|
11.04
|
11.00
|
700
|
|
|
3/18/2025
|
+0.35 / +3.27%
|
11.20
|
11.20
|
11.05
|
11.05
|
11.10
|
11.05
|
300
|
|
|
3/17/2025
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.65
|
10.70
|
1,000
|
|
|
3/14/2025
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.69
|
10.50
|
2,700
|
|
|
3/13/2025
|
-0.30 / -2.73%
|
10.60
|
11.10
|
10.60
|
10.70
|
10.70
|
10.70
|
8,000
|
|
|
3/12/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.01
|
11.00
|
400
|
|
|
3/11/2025
|
-0.05 / -0.45%
|
11.00
|
11.10
|
11.00
|
11.05
|
11.05
|
11.05
|
1,800
|
|
|
3/10/2025
|
+0.25 / +2.30%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
11.10
|
800
|
|
|
3/7/2025
|
+0.05 / +0.46%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
6,100
|
|
|
3/6/2025
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.87
|
10.80
|
1,800
|
|
|
3/5/2025
|
-0.15 / -1.35%
|
11.15
|
11.15
|
11.00
|
11.00
|
11.00
|
11.00
|
5,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
0
|
|
|
3/3/2025
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.00
|
11.15
|
11.10
|
11.15
|
3,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
11.20
|
3,900
|
|
|
2/26/2025
|
+0.05 / +0.45%
|
11.35
|
11.80
|
11.15
|
11.20
|
11.51
|
11.20
|
7,400
|
|
|
2/25/2025
|
+0.05 / +0.45%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.15
|
11.15
|
3,500
|
|
|