|
Closing price on 3/19/2004
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
510 |
| Split-adjusted Price |
2.29 |
|
|
SGH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2004
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.29
|
510
|
|
|
3/18/2004
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.26
|
120
|
|
|
3/17/2004
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
2.26
|
440
|
|
|
3/16/2004
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
2.27
|
630
|
|
|
3/15/2004
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
2.27
|
570
|
|
|
3/12/2004
|
-0.20 / -1.31%
|
15.10
|
15.10
|
14.70
|
15.10
|
15.10
|
2.32
|
1,200
|
|
|
3/11/2004
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
2.35
|
540
|
|
|
3/10/2004
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
2.24
|
860
|
|
|
3/9/2004
|
-0.60 / -3.87%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
2.29
|
800
|
|
|
3/8/2004
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.38
|
500
|
|
|
3/5/2004
|
+0.30 / +1.97%
|
15.20
|
15.50
|
14.60
|
15.50
|
15.50
|
2.38
|
1,220
|
|
|
3/4/2004
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.33
|
720
|
|
|
3/3/2004
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.33
|
100
|
|
|
3/2/2004
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
2.43
|
1,550
|
|
|
3/1/2004
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.46
|
4,650
|
|
|
2/27/2004
|
+0.60 / +3.95%
|
15.20
|
15.80
|
15.00
|
15.80
|
15.80
|
2.43
|
860
|
|
|
2/26/2004
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.33
|
2,300
|
|
|
2/25/2004
|
-0.80 / -4.91%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
2.38
|
4,370
|
|
|
2/24/2004
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.50
|
12,620
|
|
|
2/23/2004
|
+0.70 / +4.70%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
2.40
|
10,660
|
|
|
2/20/2004
|
+0.40 / +2.76%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
2.29
|
3,080
|
|
|
2/19/2004
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
2.23
|
1,480
|
|
|
2/18/2004
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
2.26
|
1,020
|
|
|
2/17/2004
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
2.18
|
4,100
|
|
|
2/16/2004
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
2.27
|
1,550
|
|
|
2/13/2004
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.29
|
2,380
|
|
|
2/12/2004
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.29
|
110
|
|
|
2/11/2004
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
2.26
|
500
|
|
|
2/10/2004
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
2.27
|
960
|
|
|
2/9/2004
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
2.32
|
1,000
|
|
|