|
|
Closing price on 3/1/2024
|
|
| Open |
14.60 |
| High |
15.05 |
| Low |
13.85 |
| Volume |
183,100 |
| Split-adjusted Price |
14.51 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.95 / +6.74%
|
14.60
|
15.05
|
13.85
|
15.05
|
14.78
|
14.51
|
183,100
|
|
|
2/29/2024
|
+0.85 / +6.42%
|
14.15
|
14.15
|
14.10
|
14.10
|
14.15
|
13.60
|
96,200
|
|
|
2/28/2024
|
+0.85 / +6.85%
|
12.55
|
13.25
|
12.55
|
13.25
|
13.08
|
12.78
|
69,700
|
|
|
2/27/2024
|
+0.80 / +6.90%
|
11.45
|
12.40
|
11.10
|
12.40
|
12.13
|
11.96
|
92,500
|
|
|
2/26/2024
|
+0.35 / +3.11%
|
11.25
|
11.60
|
11.25
|
11.60
|
11.53
|
11.19
|
8,600
|
|
|
2/23/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.85
|
11.25
|
11.50
|
10.85
|
18,200
|
|
|
2/22/2024
|
+0.20 / +1.81%
|
11.50
|
11.75
|
11.10
|
11.25
|
11.21
|
10.85
|
63,200
|
|
|
2/21/2024
|
-0.35 / -3.07%
|
11.65
|
11.65
|
11.00
|
11.05
|
11.22
|
10.66
|
87,600
|
|
|
2/20/2024
|
+0.35 / +3.17%
|
11.65
|
11.75
|
11.05
|
11.40
|
11.23
|
10.99
|
61,300
|
|
|
2/19/2024
|
+0.70 / +6.76%
|
10.45
|
11.05
|
10.45
|
11.05
|
10.98
|
10.66
|
188,800
|
|
|
2/16/2024
|
+0.65 / +6.70%
|
9.75
|
10.35
|
9.75
|
10.35
|
9.92
|
9.98
|
87,300
|
|
|
2/15/2024
|
+0.05 / +0.52%
|
9.70
|
9.75
|
9.70
|
9.70
|
9.73
|
9.35
|
4,700
|
|
|
2/7/2024
|
0.00 / 0.00%
|
9.55
|
9.65
|
9.50
|
9.65
|
9.60
|
9.31
|
3,700
|
|
|
2/6/2024
|
0.00 / 0.00%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.50
|
9.31
|
14,500
|
|
|
2/5/2024
|
0.00 / 0.00%
|
9.65
|
9.70
|
9.64
|
9.65
|
9.65
|
9.31
|
5,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
9.26
|
9.65
|
9.26
|
9.65
|
9.62
|
9.31
|
1,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.60
|
9.65
|
9.63
|
9.31
|
8,400
|
|
|
1/31/2024
|
+0.05 / +0.52%
|
9.80
|
9.90
|
9.60
|
9.65
|
9.74
|
9.31
|
18,800
|
|
|
1/30/2024
|
+0.20 / +2.13%
|
9.41
|
9.80
|
9.40
|
9.60
|
9.48
|
9.26
|
21,500
|
|
|
1/29/2024
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.21
|
9.06
|
6,800
|
|
|
1/26/2024
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.05
|
9.10
|
9.08
|
8.78
|
2,800
|
|
|
1/25/2024
|
+0.05 / +0.55%
|
9.10
|
9.10
|
9.05
|
9.10
|
9.09
|
8.78
|
7,200
|
|
|
1/24/2024
|
+0.05 / +0.56%
|
9.01
|
9.05
|
9.01
|
9.05
|
9.01
|
8.73
|
2,200
|
|
|
1/23/2024
|
+0.10 / +1.12%
|
9.00
|
9.05
|
9.00
|
9.00
|
9.01
|
8.68
|
3,900
|
|
|
1/22/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.58
|
200
|
|
|
1/19/2024
|
-0.09 / -1.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.58
|
1,300
|
|
|
1/18/2024
|
+0.19 / +2.16%
|
8.70
|
8.99
|
8.63
|
8.99
|
8.63
|
8.67
|
2,700
|
|
|
1/17/2024
|
+0.10 / +1.15%
|
8.85
|
9.15
|
8.75
|
8.80
|
8.88
|
8.49
|
5,100
|
|
|
1/16/2024
|
+0.05 / +0.58%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
8.39
|
3,200
|
|
|
1/15/2024
|
+0.03 / +0.35%
|
8.62
|
8.80
|
8.62
|
8.65
|
8.68
|
8.34
|
2,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|