|
Closing price on 1/18/2018
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
1,400 |
| Split-adjusted Price |
8.82 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
8.82
|
1,400
|
|
|
1/17/2018
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.89
|
9.20
|
1,600
|
|
|
1/16/2018
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.10
|
10.10
|
10.04
|
9.58
|
21,000
|
|
|
1/15/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.23
|
9.67
|
14,200
|
|
|
1/12/2018
|
-0.30 / -2.88%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.20
|
9.58
|
9,600
|
|
|
1/11/2018
|
+0.10 / +0.97%
|
10.00
|
10.40
|
9.40
|
10.40
|
10.07
|
9.86
|
12,000
|
|
|
1/10/2018
|
+0.30 / +3.00%
|
10.00
|
11.00
|
9.90
|
10.30
|
10.15
|
9.77
|
12,800
|
|
|
1/9/2018
|
+0.60 / +6.38%
|
9.40
|
10.60
|
9.00
|
10.00
|
10.45
|
9.48
|
47,600
|
|
|
1/8/2018
|
-0.80 / -7.84%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.32
|
8.91
|
2,800
|
|
|
1/5/2018
|
-0.10 / -0.99%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.16
|
9.48
|
11,500
|
|
|
1/4/2018
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
9.58
|
5,400
|
|
|
1/3/2018
|
-0.30 / -2.94%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
9.39
|
11,000
|
|
|
1/2/2018
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.96
|
9.67
|
49,400
|
|
|
12/29/2017
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.85
|
8.44
|
10,500
|
|
|
12/28/2017
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
700
|
|
|
12/27/2017
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.44
|
100
|
|
|
12/26/2017
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
500
|
|
|
12/25/2017
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.44
|
100
|
|
|
12/22/2017
|
+0.30 / +3.37%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.30
|
8.72
|
2,000
|
|
|
12/21/2017
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.70
|
8.44
|
4,300
|
|
|
12/20/2017
|
-0.70 / -7.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
21,273,620
|
|
|
12/19/2017
|
+0.70 / +8.05%
|
8.70
|
9.40
|
8.70
|
9.40
|
8.73
|
8.91
|
2,100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
1,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
3,000
|
|
|
12/13/2017
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
8.25
|
1,700
|
|
|
12/12/2017
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.87
|
8.44
|
700
|
|
|
12/11/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
4,200
|
|
|
12/8/2017
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
1,300
|
|
|
12/7/2017
|
+0.20 / +2.33%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.84
|
8.34
|
1,800
|
|
|