|
Closing price on 11/15/2024
|
|
| Open |
10.50 |
| High |
10.65 |
| Low |
10.15 |
| Volume |
4,300 |
| Split-adjusted Price |
10.15 |
There is no data on 11/17/2024. Display data on 11/15/2024 instead.
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.55 / -5.14%
|
10.50
|
10.65
|
10.15
|
10.15
|
10.43
|
10.15
|
4,300
|
|
|
11/14/2024
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.50
|
10.70
|
10.69
|
10.70
|
64,300
|
|
|
11/13/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.35
|
10.65
|
10.50
|
10.65
|
1,300
|
|
|
11/12/2024
|
+0.10 / +0.94%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.78
|
10.75
|
300
|
|
|
11/11/2024
|
-0.05 / -0.47%
|
10.35
|
10.75
|
10.35
|
10.65
|
10.49
|
10.65
|
1,000
|
|
|
11/8/2024
|
-0.10 / -0.93%
|
10.45
|
10.70
|
10.35
|
10.70
|
10.37
|
10.70
|
5,500
|
|
|
11/7/2024
|
+0.10 / +0.93%
|
10.75
|
10.85
|
10.55
|
10.80
|
10.65
|
10.80
|
1,000
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.00
|
10.70
|
10.35
|
10.70
|
1,300
|
|
|
11/5/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.30
|
10.70
|
10.42
|
10.70
|
2,800
|
|
|
11/4/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.50
|
10.60
|
10.54
|
10.60
|
2,400
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.30
|
10.60
|
10.44
|
10.60
|
2,700
|
|
|
10/31/2024
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.35
|
10.60
|
10.56
|
10.60
|
2,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.35
|
10.65
|
10.49
|
10.65
|
3,400
|
|
|
10/29/2024
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.30
|
10.65
|
10.62
|
10.65
|
1,300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.24
|
10.70
|
2,900
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.68
|
10.70
|
300
|
|
|
10/24/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
200
|
|
|
10/23/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.50
|
10.70
|
10.68
|
10.70
|
2,100
|
|
|
10/22/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.45
|
10.70
|
10.64
|
10.70
|
4,900
|
|
|
10/21/2024
|
-0.15 / -1.37%
|
10.80
|
10.80
|
10.45
|
10.80
|
10.64
|
10.80
|
900
|
|
|
10/18/2024
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.95
|
10.95
|
10.96
|
10.95
|
1,600
|
|
|
10/16/2024
|
-0.05 / -0.45%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.73
|
10.95
|
900
|
|
|
10/15/2024
|
-0.05 / -0.45%
|
10.65
|
11.00
|
10.65
|
11.00
|
10.72
|
11.00
|
500
|
|
|
10/14/2024
|
-0.30 / -2.64%
|
10.65
|
11.05
|
10.60
|
11.05
|
10.67
|
11.05
|
4,900
|
|
|
10/11/2024
|
+0.25 / +2.25%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
100
|
|
|
10/10/2024
|
+0.10 / +0.91%
|
11.30
|
11.30
|
10.90
|
11.10
|
10.98
|
11.10
|
2,100
|
|
|
10/9/2024
|
+0.10 / +0.92%
|
11.45
|
11.45
|
10.60
|
11.00
|
10.98
|
11.00
|
2,200
|
|
|
10/8/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
400
|
|
|
10/7/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
10.90
|
2,100
|
|
|