Historical Stock Prices

SFG 
$68.33
*  
0.76
1.1%
Get SFG Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 68.52 68.66 67.83 68.33 101,731
04/16/2015 69.56 69.56 68.445 69.09 130,503
04/15/2015 69.41 70 69.39 69.45 153,857
04/14/2015 68.55 69.46 68.31 69.44 184,643
04/13/2015 69.2 69.875 69.2 69.74 59,975
04/10/2015 69.15 69.4199 68.87 69.41 59,908
04/09/2015 69.18 69.67 69 69.27 148,013
04/08/2015 68.85 69.43 68.8 69.26 123,200
04/07/2015 69.36 69.64 68.43 68.87 130,863
04/06/2015 68.35 69.63 68.35 69.38 168,504
04/02/2015 68.5 69.2 68.38 68.92 132,805
04/01/2015 68.12 68.48 67.395 68.47 109,580
03/31/2015 67.76 68.7 67.76 68.6 95,756
03/30/2015 67.79 68.91 67.6 68.51 89,665
03/27/2015 67.16 67.47 66.65 67.27 88,493
03/26/2015 66.8 67.54 66.45 67.38 84,859
03/25/2015 68.09 68.09 66.97 66.97 118,590
03/24/2015 68.26 68.54 67.56 67.98 109,751
03/23/2015 68.55 68.8 68.1165 68.43 102,857
03/20/2015 67.78 68.69 67.24 68.55 242,887
03/19/2015 68.08 68.09 66.42 67.42 164,481
03/18/2015 68.52 68.675 67.73 68.07 159,117
03/17/2015 68.21 68.92 67.9 68.74 151,052
03/16/2015 67.41 68.99 67.41 68.81 117,357
03/13/2015 67.89 67.931 66.615 67.21 150,917
03/12/2015 67.44 68.31 67.07 68.14 99,154
03/11/2015 65.94 67.27 65.705 67.2 163,602
03/10/2015 66.57 66.79 65.38 65.73 177,143
03/09/2015 67.41 67.99 66.61 67.35 116,967
03/06/2015 66.34 67.97 66.34 67.42 134,760
03/05/2015 66.02 66.61 65.6 66.26 134,237
03/04/2015 65.77 66.3 65.28 65.85 92,972
03/03/2015 66.52 66.94 65.98 66.28 105,371
03/02/2015 66.09 67.06 66.08 66.98 73,101
02/27/2015 66.82 67.14 66.13 66.16 83,391
02/26/2015 66.8 66.99 66.43 66.81 54,498
02/25/2015 66.73 66.88 66.3801 66.77 68,047
02/24/2015 66.43 66.885 66.22 66.75 98,357
02/23/2015 66.99 66.99 65.97 66.19 118,453
02/20/2015 66.55 67.53 65.75 67.42 102,248
02/19/2015 66.5 67.03 66.05 66.91 83,623
02/18/2015 66.78 67.11 66.27 66.57 211,013
02/17/2015 67.31 67.71 66.93 67.07 167,611
02/13/2015 67.36 67.84 66.93 67.49 131,789
02/12/2015 67.3 67.72 66.91 67.28 189,939
02/11/2015 66.88 67.62 66.8 67.36 108,462
02/10/2015 67.17 67.17 66.27 66.92 134,040
02/09/2015 66.43 66.9 66.23 66.49 148,561
02/06/2015 66.08 67.32 65.825 66.92 229,174
02/05/2015 64.43 65.59 64.21 65.47 179,534
02/04/2015 64.42 64.98 64.22 64.54 190,749
02/03/2015 64.23 64.85 64.125 64.74 273,552
02/02/2015 62.23 63.67 61.85 63.54 366,814
01/30/2015 63.83 63.83 61.56 62.04 552,067
01/29/2015 64.24 64.67 63.4 64.49 243,932
01/28/2015 65.65 65.65 64.02 64.24 226,267
01/27/2015 65.35 65.96 64.94 65.55 122,989
01/26/2015 65.49 66.45 64.89 66.43 178,413
01/23/2015 65.76 66.31 65.18 65.63 222,204
01/22/2015 64.43 66.16 63.82 66.1 221,233
01/21/2015 63.54 64.11 63.13 63.98 259,017
01/20/2015 64.5 65.15 63.56 63.79 204,845
01/16/2015 63.29 64.49 62.94 64.37 207,302
01/15/2015 63.63 64.17 62.72 63.33 190,978
01/14/2015 64.58 64.86 63.12 63.87 283,409
01/13/2015 66.41 67.21 64.95 65.65 228,730
01/12/2015 67.27 67.27 65.63 66.08 209,367
01/09/2015 68.3 68.58 66.96 67.08 291,771
01/08/2015 68.06 68.338 67.72 68.26 418,335
01/07/2015 67 67.32 66.46 67.15 267,027
01/06/2015 68.36 68.36 66.15 66.49 432,697
01/05/2015 68.67 68.93 67.75 68.39 301,726
01/02/2015 70.115 70.12 68.92 69.15 225,978
12/31/2014 71.12 71.41 69.85 69.86 130,728
12/30/2014 70.65 71.35 70.545 71.04 113,153
12/29/2014 70.38 71.8 69.64 71.02 162,449
12/26/2014 70.7 70.9 70.335 70.57 99,188
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?