|
Closing price on 2/28/2025
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
200 |
| Split-adjusted Price |
10.74 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.74
|
200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
10.74
|
3,900
|
|
|
2/26/2025
|
+0.05 / +0.45%
|
11.35
|
11.80
|
11.15
|
11.20
|
11.51
|
10.74
|
7,400
|
|
|
2/25/2025
|
+0.05 / +0.45%
|
11.10
|
11.40
|
11.10
|
11.15
|
11.15
|
10.69
|
3,500
|
|
|
2/24/2025
|
-0.50 / -4.31%
|
11.15
|
11.15
|
11.10
|
11.10
|
11.14
|
10.64
|
1,800
|
|
|
2/21/2025
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
11.12
|
10,200
|
|
|
2/20/2025
|
+0.50 / +4.44%
|
11.90
|
11.90
|
11.50
|
11.75
|
11.77
|
11.26
|
19,100
|
|
|
2/19/2025
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.29
|
10.79
|
3,900
|
|
|
2/18/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.05
|
11.30
|
11.22
|
10.83
|
24,100
|
|
|
2/17/2025
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.56
|
10.93
|
35,800
|
|
|
2/14/2025
|
+0.60 / +5.50%
|
11.00
|
11.65
|
11.00
|
11.50
|
11.50
|
11.02
|
37,300
|
|
|
2/13/2025
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.79
|
10.45
|
37,000
|
|
|
2/12/2025
|
-0.15 / -1.45%
|
10.35
|
10.35
|
10.20
|
10.20
|
10.29
|
9.78
|
3,600
|
|
|
2/11/2025
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.92
|
7,600
|
|
|
2/10/2025
|
+0.29 / +2.91%
|
10.10
|
10.40
|
10.00
|
10.25
|
10.24
|
9.83
|
17,000
|
|
|
2/7/2025
|
+0.05 / +0.50%
|
9.99
|
10.00
|
9.91
|
9.96
|
9.94
|
9.55
|
1,700
|
|
|
2/6/2025
|
+0.11 / +1.12%
|
9.88
|
10.00
|
9.88
|
9.91
|
9.98
|
9.50
|
3,000
|
|
|
2/5/2025
|
+0.10 / +1.03%
|
9.89
|
9.89
|
9.80
|
9.80
|
9.82
|
9.40
|
1,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.70
|
9.70
|
9.70
|
9.30
|
600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
9.70
|
9.89
|
9.70
|
9.70
|
9.75
|
9.30
|
1,600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
9.85
|
9.89
|
9.70
|
9.70
|
9.85
|
9.30
|
1,200
|
|
|
1/23/2025
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.85
|
9.30
|
1,200
|
|
|
1/22/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.30
|
0
|
|
|
1/21/2025
|
-0.19 / -1.92%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.81
|
9.30
|
2,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.89
|
9.89
|
9.98
|
9.48
|
900
|
|
|
1/17/2025
|
-0.03 / -0.30%
|
9.63
|
9.89
|
9.61
|
9.89
|
9.64
|
9.48
|
1,600
|
|
|
1/16/2025
|
+0.32 / +3.33%
|
9.61
|
9.92
|
9.61
|
9.92
|
9.67
|
9.51
|
1,200
|
|
|
1/15/2025
|
-0.37 / -3.71%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.68
|
9.20
|
500
|
|
|
1/14/2025
|
0.00 / 0.00%
|
9.90
|
9.99
|
9.90
|
9.97
|
9.94
|
9.56
|
800
|
|
|
1/13/2025
|
+0.07 / +0.71%
|
10.00
|
10.00
|
9.70
|
9.97
|
9.77
|
9.56
|
2,000
|
|
|