|
Closing price on 5/20/2025
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
1,600 |
| Split-adjusted Price |
10.40 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
-0.55 / -5.02%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
10.40
|
1,600
|
|
|
5/19/2025
|
+0.35 / +3.30%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.52
|
10.95
|
300
|
|
|
5/16/2025
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.80
|
10.60
|
5,600
|
|
|
5/15/2025
|
+0.40 / +3.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
10.80
|
2,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8,400
|
|
|
5/13/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
10.40
|
7,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
10.50
|
11.05
|
10.45
|
10.50
|
10.50
|
10.50
|
7,500
|
|
|
5/8/2025
|
-0.45 / -4.11%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.65
|
10.50
|
1,300
|
|
|
5/7/2025
|
+0.20 / +1.86%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.95
|
10.95
|
2,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.35
|
10.75
|
10.71
|
10.75
|
29,400
|
|
|
5/5/2025
|
+0.45 / +4.37%
|
10.80
|
10.80
|
10.30
|
10.75
|
10.63
|
10.75
|
15,600
|
|
|
4/29/2025
|
-0.45 / -4.19%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.27
|
10.30
|
900
|
|
|
4/28/2025
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.25
|
10.75
|
10.49
|
10.75
|
1,800
|
|
|
4/25/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.20
|
10.80
|
10.58
|
10.80
|
4,100
|
|
|
4/24/2025
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.20
|
10.80
|
10.76
|
10.80
|
4,600
|
|
|
4/23/2025
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.65
|
10.90
|
10.79
|
10.90
|
2,500
|
|
|
4/22/2025
|
+0.69 / +6.93%
|
10.00
|
10.65
|
10.00
|
10.65
|
10.61
|
10.65
|
44,600
|
|
|
4/21/2025
|
-0.04 / -0.40%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
100
|
|
|
4/18/2025
|
+0.03 / +0.30%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
10.00
|
500
|
|
|
4/17/2025
|
+0.27 / +2.78%
|
10.10
|
10.10
|
9.70
|
9.97
|
9.89
|
9.97
|
2,000
|
|
|
4/16/2025
|
-0.40 / -3.96%
|
10.00
|
10.20
|
9.70
|
9.70
|
10.03
|
9.70
|
600
|
|
|
4/15/2025
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.14
|
10.10
|
500
|
|
|
4/14/2025
|
+0.15 / +1.48%
|
10.05
|
10.30
|
10.05
|
10.30
|
10.11
|
10.30
|
1,300
|
|
|
4/11/2025
|
+0.10 / +1.00%
|
10.50
|
10.50
|
10.05
|
10.15
|
10.15
|
10.15
|
1,600
|
|
|
4/10/2025
|
+0.65 / +6.91%
|
9.42
|
10.05
|
9.42
|
10.05
|
9.93
|
10.05
|
5,500
|
|
|
4/9/2025
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,000
|
|
|
4/8/2025
|
-0.10 / -0.98%
|
9.49
|
10.15
|
9.49
|
10.10
|
9.51
|
10.10
|
10,800
|
|
|
4/4/2025
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.54
|
10.20
|
9.62
|
10.20
|
12,700
|
|
|
4/3/2025
|
-0.75 / -6.82%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.27
|
10.25
|
3,700
|
|
|