|
|
Closing price on 9/5/2024
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.70 |
| Volume |
1,300 |
| Split-adjusted Price |
10.70 |
|
|
SFG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.72
|
10.70
|
1,300
|
|
|
9/4/2024
|
-0.05 / -0.46%
|
10.60
|
10.75
|
10.55
|
10.75
|
10.63
|
10.75
|
3,200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.80
|
10.80
|
1,700
|
|
|
8/29/2024
|
-0.25 / -2.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.98
|
10.80
|
2,300
|
|
|
8/28/2024
|
+0.40 / +3.76%
|
10.65
|
11.05
|
10.55
|
11.05
|
10.66
|
11.05
|
8,100
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.63
|
10.65
|
6,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.55
|
10.65
|
10.60
|
10.65
|
4,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.60
|
10.65
|
10.61
|
10.65
|
2,800
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.58
|
10.65
|
2,500
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.45
|
10.65
|
10.40
|
10.65
|
10.44
|
10.65
|
2,300
|
|
|
8/20/2024
|
0.00 / 0.00%
|
10.50
|
10.75
|
10.35
|
10.65
|
10.56
|
10.65
|
18,200
|
|
|
8/19/2024
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.55
|
10.65
|
10.59
|
10.65
|
8,300
|
|
|
8/16/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.55
|
10.60
|
8,100
|
|
|
8/15/2024
|
-0.10 / -0.94%
|
10.25
|
10.50
|
10.15
|
10.50
|
10.33
|
10.50
|
5,500
|
|
|
8/14/2024
|
-0.10 / -0.93%
|
10.25
|
10.65
|
10.20
|
10.60
|
10.27
|
10.60
|
6,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.62
|
10.70
|
3,500
|
|
|
8/12/2024
|
-0.15 / -1.38%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.70
|
10.70
|
2,700
|
|
|
8/9/2024
|
+0.35 / +3.33%
|
10.50
|
10.85
|
10.45
|
10.85
|
10.51
|
10.85
|
900
|
|
|
8/8/2024
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.25
|
10.50
|
10.48
|
10.50
|
8,400
|
|
|
8/7/2024
|
+0.05 / +0.48%
|
10.70
|
10.70
|
10.15
|
10.45
|
10.28
|
10.45
|
13,400
|
|
|
8/6/2024
|
+0.30 / +2.97%
|
10.65
|
10.65
|
10.15
|
10.40
|
10.35
|
10.40
|
6,600
|
|
|
8/5/2024
|
-0.70 / -6.48%
|
11.35
|
11.35
|
10.10
|
10.10
|
10.54
|
10.10
|
14,300
|
|
|
8/2/2024
|
0.00 / 0.00%
|
10.55
|
10.80
|
10.30
|
10.80
|
10.52
|
10.80
|
13,400
|
|
|
8/1/2024
|
-0.55 / -4.85%
|
11.30
|
11.35
|
10.60
|
10.80
|
10.95
|
10.80
|
26,100
|
|
|
7/31/2024
|
-0.35 / -2.99%
|
11.70
|
11.70
|
11.25
|
11.35
|
11.39
|
11.35
|
4,400
|
|
|
7/30/2024
|
-0.05 / -0.43%
|
11.75
|
11.85
|
11.70
|
11.70
|
11.77
|
11.70
|
3,700
|
|
|
7/29/2024
|
+0.30 / +2.62%
|
11.15
|
11.95
|
11.15
|
11.75
|
11.76
|
11.75
|
11,600
|
|
|
7/26/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.48
|
11.45
|
8,800
|
|
|
7/25/2024
|
-0.15 / -1.29%
|
11.60
|
11.90
|
11.45
|
11.45
|
11.56
|
11.45
|
3,800
|
|
|
7/24/2024
|
-0.30 / -2.52%
|
11.25
|
11.65
|
11.20
|
11.60
|
11.34
|
11.60
|
16,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|