|
|
Closing price on 8/20/2025
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
3,400 |
| Split-adjusted Price |
10.80 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.76
|
10.80
|
3,400
|
|
|
8/19/2025
|
+0.15 / +1.41%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.73
|
10.80
|
7,500
|
|
|
8/18/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.65
|
10.63
|
10.65
|
10,100
|
|
|
8/15/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.64
|
10.70
|
2,400
|
|
|
8/14/2025
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
10,700
|
|
|
8/13/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
11.00
|
6,700
|
|
|
8/12/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.65
|
11.00
|
10.90
|
11.00
|
6,300
|
|
|
8/8/2025
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
1,900
|
|
|
8/7/2025
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.90
|
10.90
|
10.90
|
10.90
|
7,600
|
|
|
8/6/2025
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
1,400
|
|
|
8/5/2025
|
+0.25 / +2.37%
|
11.25
|
11.25
|
10.80
|
10.80
|
11.05
|
10.80
|
8,100
|
|
|
8/4/2025
|
-0.35 / -3.21%
|
10.90
|
10.90
|
10.55
|
10.55
|
10.68
|
10.55
|
10,200
|
|
|
8/1/2025
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,500
|
|
|
7/31/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
700
|
|
|
7/30/2025
|
+0.20 / +1.85%
|
10.80
|
11.25
|
10.80
|
11.00
|
11.00
|
11.00
|
2,600
|
|
|
7/29/2025
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.88
|
10.80
|
7,300
|
|
|
7/28/2025
|
-0.05 / -0.45%
|
11.05
|
11.60
|
10.90
|
11.00
|
11.01
|
11.00
|
22,000
|
|
|
7/25/2025
|
-0.20 / -1.78%
|
10.85
|
11.15
|
10.80
|
11.05
|
10.85
|
11.05
|
12,800
|
|
|
7/24/2025
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.00
|
11.25
|
11.16
|
11.25
|
3,400
|
|
|
7/23/2025
|
-0.05 / -0.44%
|
11.30
|
11.70
|
11.25
|
11.25
|
11.30
|
11.25
|
1,400
|
|
|
7/22/2025
|
+0.25 / +2.26%
|
11.55
|
11.55
|
11.10
|
11.30
|
11.21
|
11.30
|
3,000
|
|
|
7/21/2025
|
-0.30 / -2.64%
|
11.30
|
11.55
|
11.00
|
11.05
|
11.27
|
11.05
|
14,500
|
|
|
7/18/2025
|
+0.25 / +2.25%
|
11.10
|
11.45
|
11.10
|
11.35
|
11.27
|
11.35
|
500
|
|
|
7/17/2025
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.80
|
11.10
|
11.04
|
11.10
|
14,200
|
|
|
7/16/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.00
|
11.15
|
11.41
|
11.15
|
5,100
|
|
|
7/15/2025
|
+0.25 / +2.29%
|
11.50
|
11.50
|
11.10
|
11.15
|
11.37
|
11.15
|
1,500
|
|
|
7/14/2025
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.04
|
10.90
|
1,200
|
|
|
7/11/2025
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.15
|
11.30
|
2,300
|
|
|
7/10/2025
|
-0.50 / -4.35%
|
11.40
|
11.65
|
10.90
|
11.00
|
11.27
|
11.00
|
5,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|