|
Closing price on 10/5/2022
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
37,000 |
| Split-adjusted Price |
15.43 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
15.43
|
37,000
|
|
|
10/4/2022
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.70
|
15.04
|
37,500
|
|
|
10/3/2022
|
-0.50 / -3.11%
|
16.40
|
16.50
|
15.30
|
15.60
|
15.80
|
15.14
|
25,600
|
|
|
9/30/2022
|
-0.60 / -3.55%
|
16.90
|
16.90
|
15.60
|
16.30
|
16.10
|
15.82
|
49,900
|
|
|
9/29/2022
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.90
|
16.21
|
23,200
|
|
|
9/28/2022
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.50
|
16.80
|
16.90
|
16.31
|
58,000
|
|
|
9/27/2022
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.90
|
17.10
|
17.10
|
16.60
|
56,700
|
|
|
9/26/2022
|
-1.00 / -5.49%
|
18.20
|
18.20
|
16.80
|
17.20
|
17.30
|
16.69
|
76,500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.20
|
17.57
|
81,300
|
|
|
9/22/2022
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.10
|
17.86
|
48,200
|
|
|
9/21/2022
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.10
|
17.66
|
30,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.40
|
18.10
|
17.86
|
53,800
|
|
|
9/19/2022
|
-0.80 / -4.21%
|
18.70
|
19.00
|
18.00
|
18.20
|
18.40
|
17.66
|
75,700
|
|
|
9/16/2022
|
-0.50 / -2.56%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.00
|
18.44
|
56,600
|
|
|
9/15/2022
|
+0.20 / +1.04%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.50
|
18.83
|
33,100
|
|
|
9/14/2022
|
-0.20 / -1.02%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.20
|
18.83
|
76,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.60
|
19.12
|
24,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.70
|
19.02
|
43,200
|
|
|
9/9/2022
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.40
|
19.90
|
19.60
|
19.31
|
103,100
|
|
|
9/8/2022
|
-0.50 / -2.46%
|
20.00
|
20.30
|
19.70
|
19.80
|
19.80
|
19.22
|
66,300
|
|
|
9/7/2022
|
-0.50 / -2.40%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.30
|
19.70
|
96,900
|
|
|
9/6/2022
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.80
|
20.09
|
34,000
|
|
|
9/5/2022
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.80
|
20.19
|
29,900
|
|
|
8/31/2022
|
+0.10 / +0.48%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.60
|
20.19
|
36,000
|
|
|
8/30/2022
|
+0.30 / +1.48%
|
21.00
|
21.10
|
20.50
|
20.60
|
20.70
|
19.99
|
48,200
|
|
|
8/29/2022
|
-0.10 / -0.47%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.30
|
20.38
|
107,800
|
|
|
8/26/2022
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.10
|
20.38
|
88,200
|
|
|
8/25/2022
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.90
|
20.38
|
70,300
|
|
|
8/24/2022
|
+0.10 / +0.49%
|
20.80
|
21.30
|
20.70
|
20.70
|
20.90
|
20.09
|
90,100
|
|
|
8/23/2022
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.60
|
20.29
|
103,300
|
|
|