Closing price on 10/9/2023
|
|
Open |
18.50 |
High |
18.90 |
Low |
18.50 |
Volume |
78,900 |
Split-adjusted Price |
18.80 |
|
|
SGP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2023
|
+0.30 / +1.62%
|
18.50
|
18.90
|
18.50
|
18.80
|
18.60
|
18.80
|
78,900
|
|
10/6/2023
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.30
|
18.60
|
18.50
|
18.60
|
89,200
|
|
10/5/2023
|
-0.20 / -1.06%
|
18.80
|
19.60
|
18.60
|
18.60
|
18.90
|
18.60
|
76,200
|
|
10/4/2023
|
+0.40 / +2.13%
|
18.60
|
19.50
|
18.30
|
19.20
|
18.80
|
19.20
|
91,200
|
|
10/3/2023
|
-1.20 / -6.03%
|
19.80
|
19.80
|
18.20
|
18.70
|
18.80
|
18.70
|
134,000
|
|
10/2/2023
|
+0.10 / +0.51%
|
19.70
|
20.50
|
19.40
|
19.60
|
19.90
|
19.60
|
498,600
|
|
9/29/2023
|
+0.30 / +1.56%
|
19.20
|
19.80
|
19.20
|
19.50
|
19.50
|
19.50
|
110,200
|
|
9/28/2023
|
+1.10 / +6.08%
|
18.70
|
19.60
|
18.50
|
19.20
|
19.20
|
19.20
|
139,700
|
|
9/27/2023
|
-0.20 / -1.06%
|
18.50
|
18.80
|
17.80
|
18.60
|
18.10
|
18.60
|
119,200
|
|
9/26/2023
|
-0.50 / -2.58%
|
18.50
|
19.40
|
18.50
|
18.90
|
18.80
|
18.90
|
121,500
|
|
9/25/2023
|
-0.20 / -1.03%
|
19.50
|
19.90
|
18.80
|
19.20
|
19.40
|
19.20
|
214,300
|
|
9/22/2023
|
-0.30 / -1.52%
|
19.00
|
20.00
|
19.00
|
19.50
|
19.40
|
19.50
|
166,100
|
|
9/21/2023
|
+0.50 / +2.53%
|
20.20
|
20.60
|
19.90
|
20.30
|
20.40
|
19.70
|
260,000
|
|
9/20/2023
|
+0.60 / +3.09%
|
19.50
|
20.00
|
19.40
|
20.00
|
19.80
|
19.41
|
149,700
|
|
9/19/2023
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.40
|
18.93
|
55,200
|
|
9/18/2023
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.30
|
19.40
|
19.50
|
18.83
|
75,900
|
|
9/15/2023
|
-0.20 / -1.02%
|
19.80
|
19.90
|
19.30
|
19.50
|
19.50
|
18.93
|
101,800
|
|
9/14/2023
|
-0.20 / -1.01%
|
20.00
|
20.10
|
19.50
|
19.70
|
19.70
|
19.12
|
113,200
|
|
9/13/2023
|
+0.20 / +1.02%
|
19.70
|
20.10
|
19.60
|
19.90
|
19.90
|
19.31
|
128,200
|
|
9/12/2023
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.70
|
19.22
|
101,600
|
|
9/11/2023
|
-0.20 / -1.00%
|
20.50
|
20.60
|
19.50
|
19.80
|
20.00
|
19.22
|
147,500
|
|
9/8/2023
|
+0.70 / +3.61%
|
19.40
|
20.50
|
19.00
|
20.10
|
20.00
|
19.51
|
324,800
|
|
9/7/2023
|
+0.20 / +1.04%
|
19.10
|
19.90
|
19.00
|
19.40
|
19.40
|
18.83
|
126,800
|
|
9/6/2023
|
-0.50 / -2.55%
|
19.50
|
19.60
|
19.00
|
19.10
|
19.20
|
18.54
|
139,200
|
|
9/5/2023
|
-0.30 / -1.52%
|
19.70
|
20.30
|
19.40
|
19.50
|
19.60
|
18.93
|
90,600
|
|
8/31/2023
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.80
|
19.12
|
185,900
|
|
8/30/2023
|
+0.10 / +0.52%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.50
|
18.93
|
88,600
|
|
8/29/2023
|
+0.40 / +2.12%
|
19.60
|
19.60
|
18.90
|
19.30
|
19.40
|
18.73
|
130,000
|
|
8/28/2023
|
+0.90 / +4.89%
|
18.50
|
19.40
|
18.40
|
19.30
|
18.90
|
18.73
|
106,700
|
|
8/25/2023
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.30
|
18.50
|
18.40
|
17.96
|
67,400
|
|
|