|
|
Closing price on 8/22/2023
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
3,400 |
| Split-adjusted Price |
8.49 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
-0.10 / -1.12%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.78
|
8.49
|
3,400
|
|
|
8/21/2023
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.58
|
900
|
|
|
8/18/2023
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
200
|
|
|
8/17/2023
|
+0.05 / +0.55%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
8.78
|
2,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
8.73
|
100
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.05
|
9.05
|
8.90
|
9.05
|
9.03
|
8.73
|
2,900
|
|
|
8/14/2023
|
-0.01 / -0.11%
|
9.10
|
9.10
|
9.05
|
9.05
|
9.07
|
8.73
|
5,500
|
|
|
8/11/2023
|
+0.36 / +4.14%
|
9.09
|
9.09
|
8.72
|
9.06
|
8.86
|
8.74
|
4,300
|
|
|
8/10/2023
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
9.01
|
8.39
|
8,200
|
|
|
8/9/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.88
|
9.00
|
8.96
|
8.68
|
2,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
8.68
|
19,100
|
|
|
8/7/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.68
|
10,800
|
|
|
8/4/2023
|
+0.04 / +0.45%
|
8.61
|
9.10
|
8.60
|
9.00
|
8.85
|
8.68
|
13,200
|
|
|
8/3/2023
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.96
|
8.96
|
8.97
|
8.64
|
5,600
|
|
|
8/2/2023
|
+0.10 / +1.12%
|
8.90
|
9.12
|
8.90
|
9.00
|
9.00
|
8.68
|
3,200
|
|
|
8/1/2023
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
8.58
|
6,500
|
|
|
7/31/2023
|
+0.15 / +1.68%
|
8.68
|
9.10
|
8.68
|
9.10
|
8.91
|
8.78
|
20,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|