Closing price on 5/9/2023
|
|
Open |
8.29 |
High |
8.50 |
Low |
8.10 |
Volume |
9,600 |
Split-adjusted Price |
7.84 |
|
|
SFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2023
|
+0.20 / +2.41%
|
8.29
|
8.50
|
8.10
|
8.50
|
8.41
|
7.84
|
9,600
|
|
5/8/2023
|
-0.03 / -0.36%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.66
|
100
|
|
5/5/2023
|
-0.02 / -0.24%
|
8.12
|
8.33
|
8.12
|
8.33
|
8.14
|
7.69
|
1,200
|
|
5/4/2023
|
-0.02 / -0.24%
|
8.35
|
8.35
|
8.20
|
8.35
|
8.29
|
7.70
|
900
|
|
4/28/2023
|
-0.01 / -0.12%
|
8.20
|
8.37
|
8.20
|
8.37
|
8.29
|
7.72
|
200
|
|
4/27/2023
|
-0.01 / -0.12%
|
8.37
|
8.50
|
8.37
|
8.38
|
8.48
|
7.73
|
1,600
|
|
4/26/2023
|
+0.38 / +4.74%
|
8.00
|
8.49
|
7.77
|
8.39
|
8.02
|
7.74
|
1,300
|
|
4/25/2023
|
-0.28 / -3.38%
|
8.25
|
8.25
|
8.01
|
8.01
|
8.13
|
7.39
|
200
|
|
4/24/2023
|
-0.01 / -0.12%
|
8.11
|
8.29
|
8.10
|
8.29
|
8.12
|
7.65
|
1,100
|
|
4/21/2023
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.05
|
8.30
|
8.21
|
7.66
|
500
|
|
4/20/2023
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
7.70
|
0
|
|
4/19/2023
|
-0.11 / -1.30%
|
8.20
|
8.35
|
8.20
|
8.35
|
8.25
|
7.70
|
300
|
|
4/18/2023
|
-0.02 / -0.24%
|
8.48
|
8.48
|
8.45
|
8.46
|
8.46
|
7.81
|
300
|
|
4/17/2023
|
+0.38 / +4.69%
|
7.81
|
8.48
|
7.81
|
8.48
|
8.15
|
7.82
|
200
|
|
4/14/2023
|
-0.29 / -3.46%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.17
|
7.47
|
3,000
|
|
4/13/2023
|
-0.01 / -0.12%
|
7.90
|
8.90
|
7.88
|
8.39
|
8.03
|
7.74
|
15,300
|
|
4/12/2023
|
-0.06 / -0.71%
|
8.44
|
8.44
|
8.40
|
8.40
|
8.41
|
7.75
|
300
|
|
4/11/2023
|
-0.04 / -0.47%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
7.81
|
100
|
|
4/10/2023
|
+0.20 / +2.41%
|
8.50
|
8.52
|
8.50
|
8.50
|
8.50
|
7.84
|
11,000
|
|
4/7/2023
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
7.66
|
1,300
|
|
4/6/2023
|
-0.24 / -2.88%
|
8.34
|
8.38
|
8.10
|
8.10
|
8.28
|
7.47
|
3,500
|
|
4/5/2023
|
0.00 / 0.00%
|
7.83
|
8.47
|
7.82
|
8.34
|
8.29
|
7.69
|
5,900
|
|
4/4/2023
|
+0.42 / +5.30%
|
7.90
|
8.34
|
7.90
|
8.34
|
7.92
|
7.69
|
3,100
|
|
4/3/2023
|
-0.18 / -2.22%
|
8.00
|
8.00
|
7.92
|
7.92
|
7.95
|
7.31
|
4,900
|
|
3/31/2023
|
0.00 / 0.00%
|
7.64
|
8.10
|
7.64
|
8.10
|
7.84
|
7.47
|
700
|
|
3/30/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.47
|
200
|
|
3/29/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.47
|
500
|
|
3/28/2023
|
+0.11 / +1.38%
|
7.99
|
8.10
|
7.99
|
8.10
|
8.01
|
7.47
|
2,700
|
|
3/27/2023
|
0.00 / 0.00%
|
7.90
|
7.99
|
7.90
|
7.99
|
7.90
|
7.37
|
5,100
|
|
3/24/2023
|
-0.01 / -0.13%
|
7.95
|
7.99
|
7.80
|
7.99
|
7.91
|
7.37
|
500
|
|
|