|
Closing price on 10/16/2019
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
46,900 |
| Split-adjusted Price |
9.10 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.49
|
9.10
|
46,900
|
|
|
10/15/2019
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.26
|
8.91
|
89,300
|
|
|
10/14/2019
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.37
|
8.91
|
99,600
|
|
|
10/11/2019
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.70
|
9.01
|
102,300
|
|
|
10/10/2019
|
+0.40 / +4.26%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.79
|
9.29
|
239,700
|
|
|
10/9/2019
|
+0.50 / +5.62%
|
9.10
|
9.70
|
8.90
|
9.40
|
9.34
|
8.91
|
210,500
|
|
|
10/8/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.88
|
8.44
|
90,800
|
|
|
10/7/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
8.44
|
47,300
|
|
|
10/4/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.04
|
8.53
|
53,200
|
|
|
10/3/2019
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.84
|
8.53
|
85,800
|
|
|
10/2/2019
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.89
|
8.34
|
88,000
|
|
|
10/1/2019
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.80
|
9.00
|
9.05
|
8.53
|
80,300
|
|
|
9/30/2019
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.95
|
8.44
|
91,000
|
|
|
9/27/2019
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.08
|
8.63
|
142,500
|
|
|
9/26/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.16
|
8.72
|
120,500
|
|
|
9/25/2019
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.14
|
8.72
|
147,700
|
|
|
9/24/2019
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.20
|
9.30
|
9.53
|
8.82
|
263,200
|
|
|
9/23/2019
|
-0.70 / -6.54%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.13
|
9.48
|
271,300
|
|
|
9/20/2019
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.72
|
10.15
|
124,400
|
|
|
9/19/2019
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.93
|
10.43
|
95,800
|
|
|
9/18/2019
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.05
|
10.53
|
229,300
|
|
|
9/17/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
10.24
|
113,200
|
|
|
9/16/2019
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.76
|
10.24
|
118,300
|
|
|
9/13/2019
|
-0.40 / -3.64%
|
10.80
|
10.90
|
10.40
|
10.60
|
10.64
|
10.05
|
175,600
|
|
|
9/12/2019
|
+0.50 / +4.76%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.93
|
10.43
|
211,900
|
|
|
9/11/2019
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.10
|
10.50
|
10.31
|
9.96
|
137,500
|
|
|
9/10/2019
|
-0.30 / -2.80%
|
10.70
|
10.90
|
9.90
|
10.40
|
10.48
|
9.86
|
306,300
|
|
|
9/9/2019
|
-0.50 / -4.46%
|
11.00
|
11.40
|
10.50
|
10.70
|
10.93
|
10.15
|
285,900
|
|
|
9/6/2019
|
-0.90 / -7.56%
|
11.80
|
11.80
|
10.90
|
11.00
|
11.20
|
10.43
|
485,800
|
|
|
9/5/2019
|
-0.20 / -1.65%
|
12.20
|
13.00
|
11.70
|
11.90
|
12.23
|
11.28
|
232,600
|
|
|