|
|
Closing price on 6/17/2025
|
|
| Open |
13.20 |
| High |
13.55 |
| Low |
11.85 |
| Volume |
41,800 |
| Split-adjusted Price |
12.46 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
+0.30 / +2.36%
|
13.20
|
13.55
|
11.85
|
13.00
|
12.78
|
12.46
|
41,800
|
|
|
6/16/2025
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.46
|
12.18
|
47,000
|
|
|
6/13/2025
|
+0.15 / +1.28%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.71
|
11.41
|
7,700
|
|
|
6/12/2025
|
+0.45 / +3.98%
|
11.30
|
11.80
|
11.30
|
11.75
|
11.52
|
11.26
|
9,200
|
|
|
6/11/2025
|
+0.20 / +1.80%
|
11.10
|
11.60
|
11.10
|
11.30
|
11.38
|
10.83
|
4,800
|
|
|
6/10/2025
|
+0.40 / +3.74%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
10.64
|
5,900
|
|
|
6/9/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.26
|
6,100
|
|
|
6/6/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.26
|
8,700
|
|
|
6/5/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.26
|
2,000
|
|
|
6/4/2025
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.65
|
10.26
|
9,300
|
|
|
6/3/2025
|
+0.15 / +1.43%
|
10.90
|
10.90
|
10.65
|
10.65
|
10.83
|
10.21
|
18,800
|
|
|
6/2/2025
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.07
|
700
|
|
|
5/30/2025
|
+0.30 / +2.83%
|
10.95
|
11.00
|
10.60
|
10.90
|
10.85
|
10.45
|
3,300
|
|
|
5/29/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.16
|
600
|
|
|
5/28/2025
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.16
|
1,000
|
|
|
5/27/2025
|
+0.35 / +3.40%
|
10.35
|
10.80
|
10.35
|
10.65
|
10.69
|
10.21
|
11,600
|
|
|
5/26/2025
|
-0.25 / -2.37%
|
10.55
|
10.55
|
10.20
|
10.30
|
10.43
|
9.87
|
2,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.11
|
0
|
|
|
5/22/2025
|
+0.45 / +4.46%
|
10.10
|
10.80
|
10.10
|
10.55
|
10.55
|
10.11
|
7,600
|
|
|
5/21/2025
|
-0.30 / -2.88%
|
10.25
|
10.40
|
10.00
|
10.10
|
10.14
|
9.68
|
9,300
|
|
|
5/20/2025
|
-0.55 / -5.02%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
9.97
|
1,600
|
|
|
5/19/2025
|
+0.35 / +3.30%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.52
|
10.50
|
300
|
|
|
5/16/2025
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.80
|
10.16
|
5,600
|
|
|
5/15/2025
|
+0.40 / +3.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
10.35
|
2,200
|
|
|
5/14/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.97
|
8,400
|
|
|
5/13/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
9.97
|
7,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.07
|
3,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
10.50
|
11.05
|
10.45
|
10.50
|
10.50
|
10.07
|
7,500
|
|
|
5/8/2025
|
-0.45 / -4.11%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.65
|
10.07
|
1,300
|
|
|
5/7/2025
|
+0.20 / +1.86%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.95
|
10.50
|
2,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|