|
Closing price on 1/23/2026
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
27.70 |
| Volume |
224,600 |
| Split-adjusted Price |
28.10 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.20 / -4.10%
|
29.00
|
29.00
|
27.70
|
28.10
|
28.20
|
28.10
|
224,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
28.80
|
29.90
|
28.10
|
29.00
|
29.30
|
29.00
|
512,800
|
|
|
1/21/2026
|
-0.30 / -1.03%
|
29.20
|
29.70
|
27.80
|
28.80
|
29.00
|
28.80
|
263,100
|
|
|
1/20/2026
|
+1.00 / +3.56%
|
28.10
|
29.90
|
28.00
|
29.10
|
29.10
|
29.10
|
665,400
|
|
|
1/19/2026
|
-1.00 / -3.45%
|
28.60
|
28.90
|
27.80
|
28.00
|
28.10
|
28.00
|
275,900
|
|
|
1/16/2026
|
-0.90 / -3.05%
|
29.90
|
29.90
|
28.50
|
28.60
|
29.00
|
28.60
|
379,000
|
|
|
1/15/2026
|
+0.60 / +2.08%
|
28.90
|
30.10
|
28.80
|
29.50
|
29.50
|
29.50
|
398,800
|
|
|
1/14/2026
|
+1.50 / +5.42%
|
27.70
|
29.40
|
27.70
|
29.20
|
28.90
|
29.20
|
755,300
|
|
|
1/13/2026
|
-0.50 / -1.77%
|
28.20
|
28.80
|
27.30
|
27.70
|
27.70
|
27.70
|
165,700
|
|
|
1/12/2026
|
+0.70 / +2.57%
|
27.60
|
28.90
|
27.60
|
27.90
|
28.20
|
27.90
|
442,300
|
|
|
1/9/2026
|
+1.20 / +4.55%
|
26.30
|
27.70
|
26.00
|
27.60
|
27.20
|
27.60
|
321,400
|
|
|
1/8/2026
|
0.00 / 0.00%
|
26.90
|
27.40
|
25.80
|
26.00
|
26.40
|
26.00
|
192,800
|
|
|
1/7/2026
|
+1.00 / +3.95%
|
25.30
|
26.60
|
25.30
|
26.30
|
26.00
|
26.30
|
124,800
|
|
|
1/6/2026
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.00
|
25.70
|
25.30
|
25.70
|
98,700
|
|
|
1/5/2026
|
-0.40 / -1.54%
|
25.70
|
26.20
|
25.40
|
25.50
|
25.60
|
25.50
|
49,400
|
|
|
12/31/2025
|
-0.40 / -1.53%
|
26.10
|
26.60
|
25.60
|
25.70
|
25.90
|
25.70
|
26,900
|
|
|
12/30/2025
|
-0.10 / -0.38%
|
26.20
|
26.90
|
23.80
|
26.10
|
26.10
|
26.10
|
55,500
|
|
|
12/29/2025
|
+0.20 / +0.77%
|
26.20
|
26.50
|
26.10
|
26.30
|
26.20
|
26.30
|
23,400
|
|
|
12/26/2025
|
+0.50 / +1.95%
|
25.60
|
26.80
|
25.60
|
26.10
|
26.10
|
26.10
|
54,500
|
|
|
12/25/2025
|
-0.30 / -1.16%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.60
|
25.60
|
108,900
|
|
|
12/24/2025
|
-0.30 / -1.15%
|
26.10
|
26.20
|
25.80
|
25.90
|
25.90
|
25.90
|
50,400
|
|
|
12/23/2025
|
-0.20 / -0.76%
|
26.20
|
27.00
|
26.00
|
26.00
|
26.20
|
26.00
|
90,000
|
|
|
12/22/2025
|
+0.30 / +1.15%
|
26.40
|
26.40
|
26.00
|
26.30
|
26.20
|
26.30
|
33,200
|
|
|
12/19/2025
|
+0.10 / +0.38%
|
26.00
|
26.30
|
25.80
|
26.30
|
26.00
|
26.30
|
93,300
|
|
|
12/18/2025
|
-0.70 / -2.62%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.20
|
26.00
|
163,800
|
|
|
12/17/2025
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.50
|
26.80
|
26.70
|
26.80
|
148,600
|
|
|
12/16/2025
|
+0.10 / +0.37%
|
27.10
|
27.30
|
26.50
|
27.00
|
26.80
|
27.00
|
62,400
|
|
|
12/15/2025
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.60
|
27.10
|
26.90
|
27.10
|
68,400
|
|
|
12/12/2025
|
-0.70 / -2.53%
|
27.60
|
27.70
|
26.90
|
27.00
|
27.13
|
27.00
|
116,100
|
|
|
12/11/2025
|
-0.60 / -2.12%
|
28.30
|
28.30
|
27.50
|
27.70
|
27.75
|
27.70
|
108,000
|
|
|