|
Closing price on 6/10/2025
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
5,900 |
| Split-adjusted Price |
11.10 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
+0.40 / +3.74%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
11.10
|
5,900
|
|
|
6/9/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6,100
|
|
|
6/6/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8,700
|
|
|
6/5/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,000
|
|
|
6/4/2025
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.65
|
10.70
|
9,300
|
|
|
6/3/2025
|
+0.15 / +1.43%
|
10.90
|
10.90
|
10.65
|
10.65
|
10.83
|
10.65
|
18,800
|
|
|
6/2/2025
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
700
|
|
|
5/30/2025
|
+0.30 / +2.83%
|
10.95
|
11.00
|
10.60
|
10.90
|
10.85
|
10.90
|
3,300
|
|
|
5/29/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
600
|
|
|
5/28/2025
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,000
|
|
|
5/27/2025
|
+0.35 / +3.40%
|
10.35
|
10.80
|
10.35
|
10.65
|
10.69
|
10.65
|
11,600
|
|
|
5/26/2025
|
-0.25 / -2.37%
|
10.55
|
10.55
|
10.20
|
10.30
|
10.43
|
10.30
|
2,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
0
|
|
|
5/22/2025
|
+0.45 / +4.46%
|
10.10
|
10.80
|
10.10
|
10.55
|
10.55
|
10.55
|
7,600
|
|
|
5/21/2025
|
-0.30 / -2.88%
|
10.25
|
10.40
|
10.00
|
10.10
|
10.14
|
10.10
|
9,300
|
|
|
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
|
|
|