Closing price on 6/26/2023
|
|
Open |
9.82 |
High |
9.82 |
Low |
9.20 |
Volume |
1,000 |
Split-adjusted Price |
8.87 |
|
|
SFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2023
|
-0.65 / -6.60%
|
9.82
|
9.82
|
9.20
|
9.20
|
9.57
|
8.87
|
1,000
|
|
6/23/2023
|
+0.39 / +4.12%
|
9.96
|
9.96
|
9.00
|
9.85
|
9.86
|
9.50
|
2,300
|
|
6/22/2023
|
+0.61 / +6.89%
|
9.10
|
9.46
|
9.10
|
9.46
|
9.43
|
9.12
|
15,000
|
|
6/21/2023
|
-0.34 / -3.55%
|
9.00
|
9.59
|
9.00
|
9.25
|
9.38
|
8.53
|
10,100
|
|
6/20/2023
|
+0.09 / +0.95%
|
9.50
|
9.59
|
9.00
|
9.59
|
9.17
|
8.85
|
4,400
|
|
6/19/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.76
|
0
|
|
6/16/2023
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.10
|
9.50
|
9.56
|
8.76
|
9,700
|
|
6/15/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.00
|
8.76
|
1,700
|
|
6/14/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.76
|
100
|
|
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
|
|
|