|
|
Closing price on 10/23/2023
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
1,900 |
| Split-adjusted Price |
8.29 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.38 / -4.23%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.77
|
8.29
|
1,900
|
|
|
10/20/2023
|
+0.03 / +0.34%
|
9.00
|
9.00
|
8.98
|
8.98
|
9.00
|
8.66
|
8,200
|
|
|
10/19/2023
|
-0.05 / -0.56%
|
9.18
|
9.18
|
8.61
|
8.95
|
8.85
|
8.63
|
3,400
|
|
|
10/18/2023
|
-0.21 / -2.28%
|
8.70
|
9.19
|
8.70
|
9.00
|
8.83
|
8.68
|
1,000
|
|
|
10/17/2023
|
0.00 / 0.00%
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
8.88
|
0
|
|
|
10/16/2023
|
+0.11 / +1.21%
|
9.40
|
9.40
|
9.20
|
9.21
|
9.31
|
8.88
|
2,800
|
|
|
10/13/2023
|
+0.06 / +0.66%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.78
|
100
|
|
|
10/12/2023
|
+0.04 / +0.44%
|
9.00
|
9.04
|
8.95
|
9.04
|
8.99
|
8.72
|
7,300
|
|
|
10/11/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
300
|
|
|
10/10/2023
|
+0.09 / +1.01%
|
8.92
|
9.10
|
8.92
|
9.00
|
9.01
|
8.68
|
10,800
|
|
|
10/9/2023
|
+0.09 / +1.02%
|
8.90
|
9.16
|
8.82
|
8.91
|
8.85
|
8.59
|
1,800
|
|
|
10/6/2023
|
-0.28 / -3.08%
|
9.24
|
9.24
|
8.75
|
8.82
|
8.97
|
8.51
|
5,400
|
|
|
10/5/2023
|
+0.05 / +0.55%
|
9.09
|
9.10
|
9.09
|
9.10
|
9.09
|
8.78
|
200
|
|
|
10/4/2023
|
+0.14 / +1.57%
|
9.10
|
9.14
|
8.70
|
9.05
|
8.93
|
8.73
|
3,300
|
|
|
10/3/2023
|
-0.19 / -2.09%
|
8.96
|
9.00
|
8.56
|
8.91
|
8.95
|
8.59
|
38,600
|
|
|
10/2/2023
|
-0.19 / -2.05%
|
9.10
|
9.10
|
8.99
|
9.10
|
9.05
|
8.78
|
8,900
|
|
|
9/29/2023
|
-0.01 / -0.11%
|
9.28
|
9.29
|
9.26
|
9.29
|
9.28
|
8.96
|
6,600
|
|
|
9/28/2023
|
-0.05 / -0.53%
|
9.35
|
9.49
|
8.96
|
9.30
|
9.04
|
8.97
|
4,800
|
|
|
9/27/2023
|
-0.07 / -0.74%
|
8.88
|
9.35
|
8.88
|
9.35
|
8.94
|
9.02
|
11,100
|
|
|
9/26/2023
|
-0.03 / -0.32%
|
9.54
|
9.54
|
8.83
|
9.42
|
9.05
|
9.08
|
4,800
|
|
|
9/25/2023
|
-0.05 / -0.53%
|
9.50
|
9.59
|
8.91
|
9.45
|
9.42
|
9.11
|
5,700
|
|
|
9/22/2023
|
-0.05 / -0.52%
|
9.01
|
9.65
|
8.98
|
9.50
|
9.09
|
9.16
|
25,800
|
|
|
9/21/2023
|
-0.45 / -4.50%
|
9.52
|
9.75
|
9.52
|
9.55
|
9.57
|
9.21
|
3,000
|
|
|
9/20/2023
|
-0.05 / -0.50%
|
10.05
|
10.20
|
9.61
|
10.00
|
9.70
|
9.64
|
9,700
|
|
|
9/19/2023
|
+0.59 / +6.24%
|
9.18
|
10.10
|
9.00
|
10.05
|
9.50
|
9.69
|
43,200
|
|
|
9/18/2023
|
-0.43 / -4.35%
|
9.51
|
9.51
|
9.46
|
9.46
|
9.50
|
9.12
|
8,000
|
|
|
9/15/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.52
|
9.89
|
9.59
|
9.54
|
7,500
|
|
|
9/14/2023
|
-0.16 / -1.58%
|
10.00
|
10.00
|
9.50
|
9.99
|
9.71
|
9.63
|
43,000
|
|
|
9/13/2023
|
-0.40 / -3.79%
|
10.55
|
10.55
|
10.10
|
10.15
|
10.24
|
9.79
|
40,900
|
|
|
9/12/2023
|
+0.50 / +4.98%
|
10.75
|
10.75
|
10.30
|
10.55
|
10.60
|
10.17
|
156,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|