|
Closing price on 10/12/2020
|
|
| Open |
8.60 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
403,900 |
| Split-adjusted Price |
8.82 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.06
|
8.82
|
403,900
|
|
|
10/9/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.48
|
8.16
|
172,100
|
|
|
10/8/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
8.16
|
38,400
|
|
|
10/7/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
8.25
|
34,800
|
|
|
10/6/2020
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.60
|
8.34
|
71,400
|
|
|
10/5/2020
|
-0.10 / -1.16%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.58
|
8.06
|
102,100
|
|
|
10/2/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.70
|
8.60
|
8.25
|
106,800
|
|
|
10/1/2020
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.65
|
8.25
|
32,100
|
|
|
9/30/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
8.06
|
109,300
|
|
|
9/29/2020
|
+0.10 / +1.16%
|
8.70
|
9.10
|
8.60
|
8.70
|
8.72
|
8.25
|
101,800
|
|
|
9/28/2020
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.65
|
8.16
|
21,200
|
|
|
9/25/2020
|
+0.10 / +1.15%
|
8.80
|
9.30
|
8.60
|
8.80
|
8.90
|
8.34
|
119,900
|
|
|
9/24/2020
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.62
|
8.25
|
91,600
|
|
|
9/23/2020
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.46
|
8.06
|
36,500
|
|
|
9/22/2020
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.48
|
7.97
|
196,500
|
|
|
9/21/2020
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.66
|
8.25
|
56,100
|
|
|
9/18/2020
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.61
|
8.25
|
188,600
|
|
|
9/17/2020
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.26
|
7.87
|
70,500
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.09
|
7.78
|
27,000
|
|
|
9/15/2020
|
+0.10 / +1.23%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.13
|
7.78
|
75,900
|
|
|
9/14/2020
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.01
|
7.68
|
113,000
|
|
|
9/11/2020
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
7.78
|
78,100
|
|
|
9/10/2020
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.29
|
7.87
|
93,700
|
|
|
9/9/2020
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.24
|
7.78
|
83,000
|
|
|
9/8/2020
|
+0.30 / +3.75%
|
7.90
|
8.60
|
7.60
|
8.30
|
8.19
|
7.87
|
157,700
|
|
|
9/7/2020
|
-0.30 / -3.61%
|
8.00
|
8.30
|
7.70
|
8.00
|
7.90
|
7.59
|
196,300
|
|
|
9/4/2020
|
-0.50 / -5.88%
|
8.90
|
9.00
|
8.00
|
8.00
|
8.34
|
7.59
|
225,400
|
|
|
9/3/2020
|
+1.10 / +14.86%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.44
|
8.06
|
374,500
|
|
|
9/1/2020
|
+0.90 / +13.24%
|
6.70
|
7.70
|
6.70
|
7.70
|
7.44
|
7.30
|
293,300
|
|
|
8/31/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.45
|
35,900
|
|
|