Closing price on 6/13/2023
|
|
Open |
9.30 |
High |
9.50 |
Low |
9.30 |
Volume |
6,300 |
Split-adjusted Price |
8.76 |
|
|
SFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2023
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.47
|
8.76
|
6,300
|
|
6/12/2023
|
-0.19 / -2.02%
|
9.39
|
9.39
|
8.79
|
9.20
|
9.13
|
8.49
|
300
|
|
6/9/2023
|
-0.01 / -0.11%
|
8.90
|
9.39
|
8.90
|
9.39
|
8.91
|
8.66
|
4,100
|
|
6/8/2023
|
+0.09 / +0.97%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.67
|
500
|
|
6/7/2023
|
+0.01 / +0.11%
|
9.70
|
9.75
|
9.31
|
9.31
|
9.37
|
8.59
|
3,500
|
|
6/6/2023
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.30
|
9.30
|
9.51
|
8.58
|
10,900
|
|
6/5/2023
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.21
|
8.58
|
20,700
|
|
6/2/2023
|
+0.05 / +0.58%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
8.03
|
6,700
|
|
6/1/2023
|
-0.04 / -0.46%
|
8.69
|
8.70
|
8.64
|
8.65
|
8.66
|
7.98
|
6,200
|
|
5/31/2023
|
+0.09 / +1.05%
|
8.60
|
8.70
|
8.60
|
8.69
|
8.64
|
8.02
|
4,900
|
|
5/30/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
7.93
|
6,500
|
|
5/29/2023
|
-0.05 / -0.58%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.37
|
7.84
|
1,500
|
|
5/26/2023
|
0.00 / 0.00%
|
8.55
|
8.75
|
8.55
|
8.55
|
8.59
|
7.89
|
2,400
|
|
5/25/2023
|
+0.05 / +0.59%
|
8.75
|
8.75
|
8.54
|
8.55
|
8.57
|
7.89
|
800
|
|
5/24/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.84
|
0
|
|
5/23/2023
|
+0.01 / +0.12%
|
8.50
|
8.55
|
8.31
|
8.50
|
8.41
|
7.84
|
2,400
|
|
5/22/2023
|
+0.09 / +1.07%
|
8.40
|
8.49
|
8.26
|
8.49
|
8.35
|
7.83
|
6,500
|
|
5/19/2023
|
+0.17 / +2.07%
|
8.49
|
8.49
|
8.20
|
8.40
|
8.26
|
7.75
|
5,200
|
|
5/18/2023
|
-0.56 / -6.37%
|
8.60
|
8.60
|
8.22
|
8.23
|
8.49
|
7.59
|
1,000
|
|
5/17/2023
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.11
|
1,000
|
|
5/16/2023
|
+0.28 / +3.29%
|
8.20
|
8.79
|
8.20
|
8.79
|
8.21
|
8.11
|
11,400
|
|
5/15/2023
|
+0.01 / +0.12%
|
8.40
|
8.51
|
8.40
|
8.51
|
8.47
|
7.85
|
4,600
|
|
5/12/2023
|
-0.04 / -0.47%
|
8.49
|
8.50
|
8.20
|
8.50
|
8.42
|
7.84
|
4,600
|
|
5/11/2023
|
+0.03 / +0.35%
|
8.51
|
8.55
|
8.51
|
8.54
|
8.53
|
7.88
|
7,700
|
|
5/10/2023
|
+0.01 / +0.12%
|
8.50
|
8.51
|
8.50
|
8.51
|
8.50
|
7.85
|
7,300
|
|
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
|
|
|