|
Closing price on 1/23/2026
|
|
| Open |
10.30 |
| High |
10.35 |
| Low |
10.25 |
| Volume |
1,700 |
| Split-adjusted Price |
10.35 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.35 / +3.50%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.30
|
10.35
|
1,700
|
|
|
1/22/2026
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.01
|
10.00
|
9,200
|
|
|
1/21/2026
|
-0.40 / -3.86%
|
10.00
|
10.10
|
9.70
|
9.95
|
9.98
|
9.95
|
12,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.05
|
10.35
|
9.63
|
10.35
|
9.86
|
10.35
|
2,300
|
|
|
1/19/2026
|
+0.25 / +2.48%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.18
|
10.35
|
200
|
|
|
1/16/2026
|
-0.30 / -2.88%
|
10.45
|
10.45
|
10.10
|
10.10
|
10.19
|
10.10
|
700
|
|
|
1/15/2026
|
+0.05 / +0.48%
|
10.05
|
10.40
|
10.05
|
10.40
|
10.25
|
10.40
|
3,900
|
|
|
1/14/2026
|
0.00 / 0.00%
|
10.15
|
10.35
|
9.96
|
10.35
|
10.05
|
10.35
|
3,200
|
|
|
1/13/2026
|
+0.20 / +1.97%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.23
|
10.35
|
800
|
|
|
1/12/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.15
|
10.15
|
10.15
|
10.15
|
2,100
|
|
|
1/9/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.00
|
10.15
|
10.05
|
10.15
|
2,300
|
|
|
1/8/2026
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.00
|
10.20
|
10.14
|
10.20
|
800
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
0
|
|
|
1/6/2026
|
-0.15 / -1.44%
|
9.92
|
10.25
|
9.92
|
10.25
|
10.16
|
10.25
|
400
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
12/31/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
12/30/2025
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.34
|
10.40
|
10,600
|
|
|
12/29/2025
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
12/26/2025
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
300
|
|
|
12/25/2025
|
+0.05 / +0.49%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
200
|
|
|
12/24/2025
|
-0.15 / -1.46%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.12
|
10.15
|
300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
12/22/2025
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.27
|
10.30
|
300
|
|
|
12/19/2025
|
-0.15 / -1.44%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.02
|
10.25
|
2,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
12/17/2025
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
|
12/16/2025
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.00
|
10.00
|
2,800
|
|
|
12/15/2025
|
-0.15 / -1.48%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4,300
|
|
|
12/12/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
12/11/2025
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.01
|
10.15
|
2,400
|
|
|