|
|
Closing price on 11/28/2023
|
|
| Open |
8.30 |
| High |
8.49 |
| Low |
7.90 |
| Volume |
7,100 |
| Split-adjusted Price |
8.19 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.09 / +1.07%
|
8.30
|
8.49
|
7.90
|
8.49
|
8.03
|
8.19
|
7,100
|
|
|
11/27/2023
|
+0.20 / +2.44%
|
8.22
|
8.40
|
8.22
|
8.40
|
8.36
|
8.10
|
700
|
|
|
11/24/2023
|
-0.39 / -4.54%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.28
|
7.91
|
400
|
|
|
11/23/2023
|
+0.09 / +1.06%
|
8.50
|
8.59
|
8.50
|
8.59
|
8.53
|
8.28
|
3,600
|
|
|
11/22/2023
|
+0.18 / +2.16%
|
8.49
|
8.50
|
8.40
|
8.50
|
8.47
|
8.20
|
4,900
|
|
|
11/21/2023
|
-0.08 / -0.95%
|
8.31
|
8.32
|
8.31
|
8.32
|
8.32
|
8.02
|
200
|
|
|
11/20/2023
|
-0.02 / -0.24%
|
8.42
|
8.49
|
8.40
|
8.40
|
8.44
|
8.10
|
300
|
|
|
11/17/2023
|
-0.07 / -0.82%
|
8.49
|
8.49
|
8.17
|
8.42
|
8.22
|
8.12
|
9,900
|
|
|
11/16/2023
|
+0.14 / +1.68%
|
8.35
|
8.49
|
8.35
|
8.49
|
8.42
|
8.19
|
200
|
|
|
11/15/2023
|
-0.19 / -2.22%
|
8.54
|
8.60
|
8.21
|
8.35
|
8.32
|
8.05
|
5,900
|
|
|
11/14/2023
|
+0.34 / +4.15%
|
8.54
|
8.54
|
8.54
|
8.54
|
8.54
|
8.24
|
100
|
|
|
11/13/2023
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.25
|
7.91
|
5,000
|
|
|
11/10/2023
|
-0.19 / -2.19%
|
8.69
|
8.69
|
8.30
|
8.50
|
8.39
|
8.20
|
1,200
|
|
|
11/9/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.69
|
8.69
|
8.70
|
8.38
|
3,100
|
|
|
11/8/2023
|
+0.19 / +2.24%
|
8.46
|
8.69
|
8.46
|
8.69
|
8.48
|
8.38
|
1,100
|
|
|
11/7/2023
|
+0.20 / +2.41%
|
8.11
|
8.65
|
8.10
|
8.50
|
8.56
|
8.20
|
7,000
|
|
|
11/6/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.17
|
8.30
|
8.19
|
8.00
|
6,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
8.12
|
8.20
|
8.11
|
8.20
|
8.13
|
7.91
|
4,900
|
|
|
11/2/2023
|
+0.28 / +3.54%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
7.91
|
7,800
|
|
|
11/1/2023
|
-0.58 / -6.82%
|
8.49
|
8.49
|
7.92
|
7.92
|
8.12
|
7.64
|
6,100
|
|
|
10/31/2023
|
+0.04 / +0.47%
|
8.59
|
8.59
|
8.49
|
8.50
|
8.51
|
8.20
|
600
|
|
|
10/30/2023
|
-0.03 / -0.35%
|
8.40
|
8.46
|
8.10
|
8.46
|
8.21
|
8.16
|
1,100
|
|
|
10/27/2023
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.20
|
8.49
|
8.38
|
8.19
|
2,600
|
|
|
10/26/2023
|
-0.37 / -4.17%
|
8.50
|
8.50
|
8.25
|
8.50
|
8.33
|
8.20
|
6,900
|
|
|
10/25/2023
|
-0.03 / -0.34%
|
8.86
|
8.88
|
8.80
|
8.87
|
8.86
|
8.55
|
1,700
|
|
|
10/24/2023
|
+0.30 / +3.49%
|
8.99
|
8.99
|
8.90
|
8.90
|
8.90
|
8.58
|
4,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|