|
Closing price on 1/13/2025
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
2,000 |
| Split-adjusted Price |
9.97 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2025
|
+0.07 / +0.71%
|
10.00
|
10.00
|
9.70
|
9.97
|
9.77
|
9.97
|
2,000
|
|
|
1/10/2025
|
-0.09 / -0.90%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
9.90
|
900
|
|
|
1/9/2025
|
+0.17 / +1.73%
|
9.80
|
9.99
|
9.80
|
9.99
|
9.94
|
9.99
|
400
|
|
|
1/8/2025
|
-0.23 / -2.29%
|
10.05
|
10.05
|
9.80
|
9.82
|
9.82
|
9.82
|
8,900
|
|
|
1/7/2025
|
+0.05 / +0.50%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
100
|
|
|
1/6/2025
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.03
|
10.00
|
1,300
|
|
|
1/3/2025
|
-0.30 / -2.90%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
500
|
|
|
1/2/2025
|
+0.35 / +3.50%
|
10.20
|
10.35
|
10.15
|
10.35
|
10.19
|
10.35
|
1,100
|
|
|
12/31/2024
|
-0.15 / -1.48%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
12/27/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
3,400
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.15
|
10.15
|
10.19
|
10.15
|
9,900
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.33
|
10.15
|
2,900
|
|
|
12/24/2024
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.07
|
10.15
|
6,200
|
|
|
12/23/2024
|
-0.15 / -1.47%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.02
|
10.05
|
8,000
|
|
|
12/20/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
10.20
|
1,800
|
|
|
12/19/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.15
|
10.10
|
2,000
|
|
|
12/18/2024
|
-0.05 / -0.49%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.16
|
10.20
|
7,800
|
|
|
12/17/2024
|
+0.05 / +0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.19
|
10.25
|
2,500
|
|
|
12/16/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.95
|
10.20
|
10.00
|
10.20
|
13,200
|
|
|
12/13/2024
|
-0.15 / -1.48%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,900
|
|
|
12/12/2024
|
-0.05 / -0.49%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.02
|
10.15
|
2,200
|
|
|
12/11/2024
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.05
|
10.20
|
1,000
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.11
|
10.10
|
4,300
|
|
|
12/9/2024
|
+0.05 / +0.50%
|
10.05
|
10.40
|
10.05
|
10.10
|
10.10
|
10.10
|
900
|
|
|
12/6/2024
|
-0.10 / -0.99%
|
10.15
|
10.25
|
10.05
|
10.05
|
10.13
|
10.05
|
3,300
|
|
|
12/5/2024
|
-0.05 / -0.49%
|
10.25
|
10.25
|
9.97
|
10.15
|
10.07
|
10.15
|
19,100
|
|
|
12/4/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
10.20
|
600
|
|
|
12/3/2024
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.24
|
10.10
|
1,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.16
|
10.40
|
15,500
|
|
|