Historical Stock Prices

SFG 
$70.4
*  
0.23
0.33%
Get SFG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SFG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 70.59 70.77 69.86 70.4 99,817
12/23/2014 70.1 71.08 69.78 70.63 174,882
12/22/2014 69.54 70.1 69.42 69.75 204,643
12/19/2014 68.51 69.97 67.97 69.51 510,783
12/18/2014 67.86 68.84 67.49 68.68 230,889
12/17/2014 65.9 67.025 65.12 66.89 172,361
12/16/2014 64.79 66.47 64.53 65.51 229,636
12/15/2014 65.99 66.16 65.14 65.47 299,705
12/12/2014 66.2 66.38 64.99 65.41 157,693
12/11/2014 67.15 67.9 66.75 66.95 125,066
12/10/2014 68.24 68.48 66.8 66.87 156,213
12/09/2014 67.74 68.6 67.42 68.38 141,565
12/08/2014 68.08 69.64 68.025 68.63 216,702
12/05/2014 68.01 68.81 67.864 68.21 92,319
12/04/2014 67.2 67.78 66.94 67.59 219,315
12/03/2014 66.48 67.54 65.914 67.5 165,794
12/02/2014 65.69 66.68 65.262 66.64 163,886
12/01/2014 65.66 65.87 65.19 65.38 169,333
11/28/2014 66.75 67.1 65.97 66.1 65,120
11/26/2014 66.66 66.83 66.3 66.59 94,394
11/25/2014 66.67 66.84 66.35 66.59 96,091
11/24/2014 65.85 66.67 65.85 66.64 168,339
11/21/2014 66.83 67.07 65.7 65.75 200,687
11/20/2014 65.82 66.23 65.7 66.23 157,496
11/19/2014 67.72 68.14 66.82 67.09 231,763
11/18/2014 67.71 68.39 67.59 67.69 166,916
11/17/2014 68 68.45 67.3488 67.68 175,381
11/14/2014 68.53 69.01 68.13 68.23 118,196
11/13/2014 68.5 68.9 68.236 68.63 256,803
11/12/2014 68.35 68.69 67.98 68.57 260,775
11/11/2014 68.2 68.64 68.14 68.48 166,938
11/10/2014 67.88 68.39 67.67 68.26 279,841
11/07/2014 68.7 68.7 67.74 67.84 238,897
11/06/2014 69.2 69.39 68.51 68.62 223,249
11/05/2014 70.14 70.35 68.99 69.4 236,487
11/04/2014 69.12 69.98 68.99 69.68 117,874
11/03/2014 69.43 69.99 69.05 69.38 160,066
10/31/2014 69.73 69.79 69.3 69.56 199,948
10/30/2014 68.5 69.32 68.1425 69.01 138,383
10/29/2014 68.62 69.36 68.2001 68.55 229,746
10/28/2014 68.69 69.17 68.23 68.7 291,565
10/27/2014 67.6 68.736 67.42 68.57 244,865
10/24/2014 66.93 67.77 66.77 67.74 290,775
10/23/2014 67 68.46 65.59 66.51 440,581
10/22/2014 64.58 65.22 63.91 63.94 161,614
10/21/2014 63 64.73 63 64.55 193,941
10/20/2014 62.62 62.83 62.09 62.58 226,510
10/17/2014 62.56 63.09 62.22 62.99 202,984
10/16/2014 60.46 62.07 60.17 61.76 362,920
10/15/2014 61.75 62.26 60.39 61.15 326,917
10/14/2014 62.78 63.61 62.52 62.72 274,955
10/13/2014 62.45 63.45 62.14 62.28 297,274
10/10/2014 61.95 62.49 61.48 61.8 241,798
10/09/2014 62.91 62.96 61.84 61.84 271,643
10/08/2014 61.89 63.07 61.89 63.02 268,766
10/07/2014 62.75 62.97 61.83 61.83 176,765
10/06/2014 63.64 63.73 63.16 63.17 137,046
10/03/2014 63.17 63.82 63.17 63.39 132,199
10/02/2014 62.57 63.03 62.09 62.59 167,361
10/01/2014 63.03 63.2 62.5 62.55 333,618
09/30/2014 63.42 63.79 63.15 63.18 168,061
09/29/2014 62.88 63.635 62.62 63.42 128,838
09/26/2014 63.28 63.54 63.02 63.49 152,117
09/25/2014 63.15 63.315 62.84 63.03 153,114
09/24/2014 63.09 63.77 63.09 63.61 151,948
09/23/2014 63.69 63.8 62.94 62.96 149,425
09/22/2014 64.36 64.36 63.58 63.67 163,907
09/19/2014 65.21 65.44 64.48 64.48 302,193
09/18/2014 64.77 65.33 64.7 65.13 146,715
09/17/2014 64.57 64.97 64.18 64.38 157,039
09/16/2014 64.21 65.22 64.21 64.59 265,372
09/15/2014 64.62 64.9 64.36 64.6 167,573
09/12/2014 64.85 65.04 64.46 64.74 200,887
09/11/2014 64.32 64.92 64.32 64.73 150,997
09/10/2014 64.87 65.12 64.47 64.77 118,839
09/09/2014 64.87 65.02 64.41 64.63 143,562
09/08/2014 64.8 65.17 64.48 65.07 123,228
09/05/2014 64.9 65.24 64.34 64.92 126,996
09/04/2014 65.9 66.17 64.95 65.01 125,255
09/03/2014 66.21 66.39 65.08 65.63 225,945
09/02/2014 65.75 66.46 65.57 66.09 232,029
08/29/2014 65.75 66.27 65.38 65.52 232,355
08/28/2014 65.57 65.93 65.35 65.52 139,277
08/27/2014 65.6 66 65.26 65.9 130,968
08/26/2014 65.29 65.77 65.01 65.57 98,493
08/25/2014 64.78 65.33 64.39 65.08 199,413
08/22/2014 64.32 64.792 64.16 64.34 157,764
08/21/2014 63.88 64.64 63.58 64.58 82,887
08/20/2014 63.44 64.03 63.4 63.9 108,589
08/19/2014 63.69 63.97 63.6 63.72 100,479
08/18/2014 63.49 63.72 63.24 63.58 232,766
08/15/2014 63.3 63.3 62.14 62.86 197,457
08/14/2014 62.21 63.41 62.04 62.92 209,158
08/13/2014 62.14 62.5 61.85 62.34 149,430
08/12/2014 61.52 62.15 61.49 61.83 129,015
08/11/2014 61.46 62.05 61.14 61.71 206,824
08/08/2014 61.55 61.84 61.2 61.35 254,394
08/07/2014 62 62.48 61.42 61.52 218,151
08/06/2014 61 61.98 60.71 61.78 147,698
08/05/2014 60.86 61.43 60.81 61.21 195,502
08/04/2014 60.31 61.27 60.1 61.21 287,518
08/01/2014 60.24 60.48 59.8 60.18 326,837
07/31/2014 60.16 60.61 59.99 60.34 329,044
07/30/2014 61.17 61.44 60.405 60.79 218,203
07/29/2014 61.2 61.47 60.72 60.77 287,195
07/28/2014 60.18 61.21 59.9 61.16 377,634
07/25/2014 59.58 60.49 59.28 60.32 404,146
07/24/2014 60 61.28 59.79 59.94 578,149
07/23/2014 62.3 62.33 61.8001 62.1 275,583
07/22/2014 62.22 62.42 62.098 62.13 197,213
07/21/2014 62.35 62.7025 61.78 62.06 159,828
07/18/2014 62.08 63.08 61.99 62.76 106,530
07/17/2014 62.6 62.95 61.81 61.88 116,408
07/16/2014 63.74 63.74 62.49 62.63 215,275
07/15/2014 63.38 63.78 62.74 63.48 99,054
07/14/2014 63.44 63.69 63.07 63.14 92,474
07/11/2014 62.79 63.07 62.56 62.84 70,704
07/10/2014 61.86 63.33 61.86 63.01 132,385
07/09/2014 63.34 63.67 63.12 63.29 131,317
07/08/2014 63.93 64.06 63.04 63.19 217,929
07/07/2014 64.54 64.54 63.9 64.13 125,340
07/03/2014 64.39 65.23 64.39 64.84 113,232
07/02/2014 64.54 65.09 63.89 63.96 164,602
07/01/2014 64.14 65.08 64.01 64.83 279,325
06/30/2014 63.61 64.23 63.34 64 176,506
06/27/2014 63.52 64.0999 63.445 63.71 139,185
06/26/2014 63.8 64.24 62.99 64.07 136,928
06/25/2014 63.75 64.23 63.07 64.04 232,706
06/24/2014 63.8 64.65 63.65 63.85 185,791
06/23/2014 64.39 64.39 63.68 64 123,647
06/20/2014 64.99 65.4 64.18 64.34 320,077
06/19/2014 64.48 65.23 64.229 65.06 183,074
06/18/2014 64.23 64.59 63.76 64.38 152,655
06/17/2014 63.27 64.71 63.096 64.28 221,898
06/16/2014 62.85 63.215 62.74 63.09 89,244
06/13/2014 63.29 63.42 62.84 63.1 119,151
06/12/2014 62.83 63.2 62.56 63.06 167,964
06/11/2014 62.63 63.07 62.63 62.88 89,694
06/10/2014 63.06 63.298 62.82 63.11 169,940
06/09/2014 62.94 63.79 62.94 63.27 106,469
06/06/2014 62.73 63.3 61.98 63.15 106,163
06/05/2014 62.79 63.034 62.18 62.7 92,700
06/04/2014 61.61 63.06 61.61 62.9 158,850
06/03/2014 60.89 61.94 60.81 61.58 152,803
06/02/2014 60.4 61.69 60.31 61.42 159,190
05/30/2014 60.46 60.968 60.0406 60.1 105,081
05/29/2014 60.4 60.59 60.01 60.42 84,168
05/28/2014 60.45 61.005 60.28 60.32 151,029
05/27/2014 60.38 61.19 60.38 60.68 129,853
05/23/2014 59.72 60.33 59.63 60.04 105,336
05/22/2014 59.59 60.14 59.37 59.87 150,454
05/21/2014 58.86 59.77 58.86 59.42 217,777
05/20/2014 58.46 58.73 57.8701 58.47 373,734
05/19/2014 58.22 58.62 58.22 58.45 647,759
05/16/2014 59 59.02 58.18 58.47 250,017
05/15/2014 59.83 60.13 58.3438 58.97 411,494
05/14/2014 61.63 61.89 60.16 60.33 183,342
05/13/2014 62.34 62.615 61.85 61.93 149,501
05/12/2014 61.53 62.81 61.53 62.46 148,946
05/09/2014 61.27 61.6 60.53 61.33 127,038
05/08/2014 60.7 61.96 60.7 61.37 216,571
05/07/2014 59.77 60.89 59.12 60.85 229,564
05/06/2014 60.8 60.85 59.43 59.52 302,353
05/05/2014 60.82 61.67 60.4 61.08 186,449
05/02/2014 61.62 62.4025 61.3 61.42 175,189
05/01/2014 61 62.26 60.7 61.42 571,962
04/30/2014 59.9 61.19 59.35 61.1 305,338
04/29/2014 58.88 59.74 58.51 59.44 275,225
04/28/2014 60.84 60.84 57.765 58.52 360,682
04/25/2014 60.45 61 59.385 60.66 348,485
04/24/2014 60.1 61.42 59 60.02 423,900
04/23/2014 63.46 63.73 63.08 63.47 160,093
04/22/2014 62.59 63.78 62.33 63.43 142,521
04/21/2014 62.74 62.94 62.13 62.39 98,074
04/17/2014 61.97 63.13 61.81 62.74 108,245
04/16/2014 61.61 62.06 61.27 61.9 105,727
04/15/2014 61.16 61.78 60.23 61.01 203,296
04/14/2014 61.48 61.83 60.38 60.83 118,447
04/11/2014 61.39 62.46 60.82 60.85 216,150
04/10/2014 64.05 64.58 62.14 62.15 204,038
04/09/2014 63.86 64.34 63.49 64.06 112,380
04/08/2014 63 63.8 62.7 63.58 124,519
04/07/2014 65.24 65.24 62.91 63.04 228,140
04/04/2014 67.79 67.79 65.48 65.66 108,029
04/03/2014 67.49 67.66 66.67 67.18 167,519
04/02/2014 67.5 67.98 66.98 67.36 165,035
04/01/2014 66.8 67.54 66.4 67.35 195,841
03/31/2014 65.51 67.03 65.51 66.8 182,620
03/28/2014 65.2 66.08 64.83 65.05 162,186
03/27/2014 65.97 65.97 64.7501 64.96 171,806
03/26/2014 67.82 68.32 65.99 66.02 135,225
03/25/2014 68.12 68.32 67.12 67.52 104,904
03/24/2014 68.06 68.33 67.26 67.66 115,505
03/21/2014 68.39 69.14 67.71 67.71 367,456
03/20/2014 67.02 68.11 67.02 67.98 140,010
03/19/2014 67.2 67.5 66.52 67.16 109,442
03/18/2014 66.82 67.3175 66.82 67.2 116,724
03/17/2014 66.99 67.48 66.83 66.96 110,145
03/14/2014 66.78 67.4 66.45 66.63 96,376
03/13/2014 68.42 68.48 66.77 66.85 116,309
03/12/2014 67.62 68.18 67.23 68.11 116,523
03/11/2014 69.01 69.01 67.97 68.13 150,657
03/10/2014 68.79 69.37 68.505 68.93 206,957
03/07/2014 68.9 69.51 68.62 68.88 217,843
03/06/2014 68.16 68.73 68.01 68.4 440,740
03/05/2014 67.54 68.2 67.33 67.94 339,544
03/04/2014 66.77 67.86 66.77 67.37 430,229
03/03/2014 65.34 66.18 65.08 65.64 167,381
02/28/2014 65.62 66.988 65.59 66.18 184,347
02/27/2014 65.37 65.99 65.066 65.54 139,235
02/26/2014 65.59 65.75 64.916 65.47 208,123
02/25/2014 65.63 65.86 65.145 65.24 75,885
02/24/2014 65.66 66.26 65.645 65.73 158,158
02/21/2014 65.78 66.02 65.05 65.42 150,496
02/20/2014 65.22 66 64.68 65.83 150,359
02/19/2014 65.7 66.27 64.99 65.13 174,191
02/18/2014 65.41 66.22 65.22 66.03 129,916
02/14/2014 65.24 65.61 64.98 65.26 137,934
02/13/2014 64.95 65.59 64.305 65.42 189,579
02/12/2014 64.84 65.7 64.2 64.74 142,567
02/11/2014 63.34 65 63.3 64.78 254,889
02/10/2014 63.18 63.68 62.512 63.51 276,210
02/07/2014 62.54 63.49 62.37 63.34 311,060
02/06/2014 61.66 62.32 61.39 62.19 340,716
02/05/2014 60.78 61.87 60.25 61.61 318,570
02/04/2014 60.22 61.35 59.3 61.28 449,704
02/03/2014 63.29 63.34 59.75 59.9 710,665
01/31/2014 64.03 65.37 63.36 64.25 532,454
01/30/2014 67.25 67.25 64.5 65.69 519,909
01/29/2014 62.7 63.6686 62.47 62.55 297,435
01/28/2014 63.55 64.36 63.04 63.65 341,619
01/27/2014 64.26 64.51 62.73 63.61 272,390
01/24/2014 66.3 66.47 64.16 64.16 195,987
01/23/2014 67.36 67.36 66.28 66.74 307,466
01/22/2014 68 68 67.23 67.6 236,914
01/21/2014 68.3 69.11 67.78 67.93 223,444
01/17/2014 67.73 68.25 67.72 67.9 168,646
01/16/2014 68.61 68.76 67.58 67.9 123,036
01/15/2014 67.61 68.66 67.43 68.56 144,494
01/14/2014 67.14 67.35 66.271 67.27 181,870
01/13/2014 68.05 68.41 66.39 66.64 219,694
01/10/2014 68.13 68.54 67.36 68.36 245,165
01/09/2014 66.69 68.5 66.69 68.15 227,859
01/08/2014 66.55 67.01 66.26 66.53 195,271
01/07/2014 65.93 66.99 65.73 66.88 194,571
01/06/2014 65.41 65.9 65.2 65.63 222,548
01/03/2014 65.18 65.57 64.86 65.15 112,322
01/02/2014 65.72 65.72 64.61 65.34 139,705
12/31/2013 65.72 66.524 65.71 66.25 104,307
12/30/2013 66.06 66.22 65.5856 65.88 69,409
12/27/2013 66.62 66.62 65.948 66.07 74,525
12/26/2013 66.53 66.8 65.68 66.46 179,259
12/24/2013 65.38 66.77 65.26 66.17 94,943
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?