Closing price on 7/28/2023
|
|
Open |
8.65 |
High |
8.95 |
Low |
8.65 |
Volume |
4,400 |
Split-adjusted Price |
8.63 |
|
|
SFG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2023
|
+0.35 / +4.07%
|
8.65
|
8.95
|
8.65
|
8.95
|
8.65
|
8.63
|
4,400
|
|
7/27/2023
|
-0.45 / -4.95%
|
8.94
|
8.94
|
8.60
|
8.65
|
8.72
|
8.34
|
1,500
|
|
7/26/2023
|
-0.09 / -0.98%
|
9.19
|
9.19
|
9.00
|
9.10
|
9.16
|
8.78
|
6,400
|
|
7/25/2023
|
+0.52 / +6.00%
|
8.67
|
9.27
|
8.51
|
9.19
|
8.87
|
8.86
|
3,700
|
|
7/24/2023
|
0.00 / 0.00%
|
8.65
|
8.67
|
8.50
|
8.67
|
8.59
|
8.36
|
11,700
|
|
7/21/2023
|
+0.17 / +2.00%
|
8.80
|
8.80
|
8.50
|
8.67
|
8.59
|
8.36
|
7,400
|
|
7/20/2023
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.58
|
8.20
|
2,000
|
|
7/19/2023
|
-0.50 / -5.49%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.71
|
8.29
|
22,900
|
|
7/18/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.65
|
9.10
|
9.00
|
8.78
|
10,000
|
|
7/17/2023
|
+0.13 / +1.47%
|
8.88
|
9.00
|
8.88
|
9.00
|
8.91
|
8.68
|
10,200
|
|
7/14/2023
|
-0.18 / -1.99%
|
9.05
|
9.05
|
8.80
|
8.87
|
9.01
|
8.55
|
4,900
|
|
7/13/2023
|
-0.05 / -0.55%
|
8.82
|
9.05
|
8.82
|
9.05
|
9.01
|
8.73
|
7,100
|
|
7/12/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.05
|
9.10
|
9.08
|
8.78
|
2,600
|
|
7/11/2023
|
+0.09 / +1.00%
|
9.02
|
9.10
|
9.02
|
9.10
|
9.06
|
8.78
|
1,200
|
|
7/10/2023
|
-0.01 / -0.11%
|
9.10
|
9.10
|
8.89
|
9.01
|
8.92
|
8.69
|
4,600
|
|
7/7/2023
|
-0.10 / -1.10%
|
9.02
|
9.47
|
9.01
|
9.02
|
9.13
|
8.70
|
400
|
|
7/6/2023
|
0.00 / 0.00%
|
9.12
|
9.12
|
9.12
|
9.12
|
9.12
|
8.79
|
100
|
|
7/5/2023
|
-0.28 / -2.98%
|
9.40
|
9.50
|
9.10
|
9.12
|
9.10
|
8.79
|
1,400
|
|
7/4/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.46
|
9.06
|
2,000
|
|
7/3/2023
|
+0.57 / +6.46%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.06
|
1,300
|
|
6/30/2023
|
-0.55 / -5.86%
|
9.52
|
9.65
|
8.83
|
8.83
|
9.30
|
8.51
|
2,800
|
|
6/29/2023
|
-0.10 / -1.05%
|
9.64
|
9.65
|
9.38
|
9.38
|
9.50
|
9.05
|
5,500
|
|
6/28/2023
|
-0.01 / -0.11%
|
9.65
|
9.65
|
9.48
|
9.48
|
9.62
|
9.14
|
13,100
|
|
6/27/2023
|
+0.29 / +3.15%
|
9.50
|
9.50
|
9.25
|
9.49
|
9.42
|
9.15
|
5,700
|
|
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
|
|
|