|
Closing price on 1/26/2005
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.60 |
| Volume |
2,010 |
| Split-adjusted Price |
2.10 |
|
|
SGH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2005
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
2.10
|
2,010
|
|
|
1/25/2005
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
2.09
|
300
|
|
|
1/24/2005
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.07
|
3,460
|
|
|
1/21/2005
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.10
|
0
|
|
|
1/20/2005
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.10
|
0
|
|
|
1/19/2005
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.10
|
20
|
|
|
1/18/2005
|
-0.30 / -2.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.13
|
320
|
|
|
1/17/2005
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.18
|
170
|
|
|
1/14/2005
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
2.18
|
3,360
|
|
|
1/13/2005
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.16
|
150
|
|
|
1/12/2005
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.07
|
200
|
|
|
1/11/2005
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
2.18
|
1,800
|
|
|
1/10/2005
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.18
|
1,080
|
|
|
1/7/2005
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.16
|
1,000
|
|
|
1/6/2005
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.16
|
1,100
|
|
|
1/5/2005
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
2.16
|
110
|
|
|
1/4/2005
|
-0.30 / -2.08%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.10
|
2.16
|
100
|
|
|
12/31/2004
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.21
|
0
|
|
|
12/30/2004
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.21
|
10
|
|
|
12/29/2004
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.21
|
220
|
|
|
12/28/2004
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.20
|
410
|
|
|
12/27/2004
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
2.18
|
450
|
|
|
12/24/2004
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.20
|
1,300
|
|
|
12/23/2004
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.20
|
70
|
|
|
12/22/2004
|
+0.10 / +0.71%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
2.18
|
110
|
|
|
12/21/2004
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
2.16
|
1,350
|
|
|
12/20/2004
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.24
|
0
|
|
|
12/17/2004
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
2.24
|
100
|
|
|
12/16/2004
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.27
|
30
|
|
|
12/15/2004
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.27
|
10
|
|
|