|
|
Closing price on 12/7/2015
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
10,110 |
| Split-adjusted Price |
7.65 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.05
|
7.65
|
10,110
|
|
|
12/4/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.97
|
7.65
|
51,170
|
|
|
12/3/2015
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
7.59
|
24,570
|
|
|
12/2/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
7.54
|
1,600
|
|
|
12/1/2015
|
-0.30 / -2.13%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.89
|
7.49
|
6,120
|
|
|
11/30/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.95
|
7.65
|
31,680
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
7.65
|
3,740
|
|
|
11/26/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
7.65
|
2,610
|
|
|
11/25/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.59
|
14,440
|
|
|
11/24/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.96
|
7.65
|
23,360
|
|
|
11/23/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
7.65
|
13,810
|
|
|
11/20/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
13.98
|
7.65
|
13,520
|
|
|
11/19/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.10
|
13.92
|
7.65
|
14,010
|
|
|
11/18/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.06
|
7.65
|
10,240
|
|
|
11/17/2015
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.05
|
7.65
|
13,240
|
|
|
11/16/2015
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.94
|
7.54
|
4,160
|
|
|
11/13/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.04
|
7.65
|
31,480
|
|
|
11/12/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.10
|
13.96
|
7.65
|
9,670
|
|
|
11/11/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.01
|
7.65
|
171,870
|
|
|
11/10/2015
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.10
|
7.59
|
12,620
|
|
|
11/9/2015
|
+0.30 / +2.11%
|
14.90
|
14.90
|
14.10
|
14.50
|
14.42
|
7.87
|
14,220
|
|
|
11/6/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.21
|
7.70
|
33,350
|
|
|
11/5/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.18
|
7.70
|
7,680
|
|
|
11/4/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.18
|
7.70
|
10,330
|
|
|
11/3/2015
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.12
|
7.70
|
5,100
|
|
|
11/2/2015
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.22
|
7.81
|
15,050
|
|
|
10/30/2015
|
+0.30 / +2.14%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.36
|
7.76
|
8,150
|
|
|
10/29/2015
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.09
|
7.59
|
217,120
|
|
|
10/28/2015
|
+0.20 / +1.41%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.42
|
7.81
|
95,390
|
|
|
10/27/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
7.70
|
27,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|