|
Closing price on 10/20/2022
|
|
| Open |
10.15 |
| High |
10.85 |
| Low |
10.15 |
| Volume |
1,900 |
| Split-adjusted Price |
10.01 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.44
|
10.01
|
1,900
|
|
|
10/19/2022
|
-0.15 / -1.36%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.51
|
10.01
|
5,300
|
|
|
10/18/2022
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.65
|
11.00
|
10.71
|
10.15
|
53,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.75
|
11.40
|
10.75
|
11.40
|
11.31
|
10.52
|
1,500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.35
|
11.40
|
10.80
|
11.40
|
11.05
|
10.52
|
9,100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.41
|
10.52
|
1,200
|
|
|
10/12/2022
|
+0.05 / +0.44%
|
10.60
|
11.45
|
10.60
|
11.40
|
11.31
|
10.52
|
2,700
|
|
|
10/11/2022
|
-0.45 / -3.81%
|
11.50
|
11.50
|
11.00
|
11.35
|
11.20
|
10.47
|
2,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.73
|
10.89
|
2,800
|
|
|
10/7/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
10.89
|
31,500
|
|
|
10/6/2022
|
-0.05 / -0.41%
|
11.45
|
12.00
|
11.45
|
12.00
|
11.63
|
11.07
|
7,300
|
|
|
10/5/2022
|
-0.10 / -0.82%
|
11.40
|
12.05
|
11.40
|
12.05
|
11.43
|
11.12
|
6,400
|
|
|
10/4/2022
|
-0.25 / -2.02%
|
12.30
|
12.30
|
11.55
|
12.15
|
11.72
|
11.21
|
900
|
|
|
10/3/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.44
|
0
|
|
|
9/30/2022
|
+0.40 / +3.33%
|
12.00
|
12.40
|
11.40
|
12.40
|
11.74
|
11.44
|
10,900
|
|
|
9/29/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.95
|
12.00
|
12.00
|
11.07
|
6,500
|
|
|
9/28/2022
|
-0.30 / -2.42%
|
12.85
|
12.85
|
12.10
|
12.10
|
12.26
|
11.16
|
1,900
|
|
|
9/27/2022
|
-0.90 / -6.77%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.45
|
11.44
|
12,900
|
|
|
9/26/2022
|
+0.80 / +6.40%
|
12.45
|
13.30
|
11.65
|
13.30
|
12.77
|
12.27
|
7,900
|
|
|
9/23/2022
|
+0.25 / +2.04%
|
12.25
|
12.70
|
11.60
|
12.50
|
12.36
|
11.53
|
1,900
|
|
|
9/22/2022
|
-0.25 / -2.00%
|
12.05
|
12.45
|
11.70
|
12.25
|
12.01
|
11.30
|
6,400
|
|
|
9/21/2022
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.28
|
11.53
|
1,400
|
|
|
9/20/2022
|
0.00 / 0.00%
|
12.25
|
12.70
|
12.10
|
12.70
|
12.27
|
11.72
|
3,900
|
|
|
9/19/2022
|
-0.25 / -1.93%
|
12.35
|
12.70
|
12.15
|
12.70
|
12.35
|
11.72
|
12,700
|
|
|
9/16/2022
|
+0.30 / +2.37%
|
12.50
|
13.00
|
12.45
|
12.95
|
12.56
|
11.95
|
18,700
|
|
|
9/15/2022
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.60
|
11.67
|
2,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.57
|
11.62
|
1,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
11.62
|
1,800
|
|
|
9/12/2022
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.60
|
12.58
|
11.62
|
6,100
|
|
|
9/9/2022
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.55
|
12.60
|
12.63
|
11.62
|
3,300
|
|
|