|
Closing price on 11/28/2023
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
45,600 |
| Split-adjusted Price |
16.40 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
-0.20 / -1.20%
|
16.30
|
16.40
|
15.90
|
16.40
|
16.10
|
16.40
|
45,600
|
|
|
11/27/2023
|
+0.20 / +1.23%
|
16.60
|
16.90
|
16.40
|
16.50
|
16.60
|
16.50
|
16,300
|
|
|
11/24/2023
|
-0.20 / -1.19%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.30
|
16.60
|
80,100
|
|
|
11/23/2023
|
-0.40 / -2.38%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.80
|
16.40
|
62,400
|
|
|
11/22/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
16.90
|
42,400
|
|
|
11/21/2023
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
27,300
|
|
|
11/20/2023
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.80
|
16.90
|
45,300
|
|
|
11/17/2023
|
-0.30 / -1.75%
|
17.00
|
17.30
|
16.70
|
16.80
|
17.00
|
16.80
|
72,300
|
|
|
11/16/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
17.20
|
52,700
|
|
|
11/15/2023
|
+0.30 / +1.79%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.30
|
17.10
|
65,700
|
|
|
11/14/2023
|
+0.30 / +1.81%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
103,600
|
|
|
11/13/2023
|
-0.30 / -1.79%
|
16.70
|
16.90
|
16.30
|
16.50
|
16.60
|
16.50
|
78,000
|
|
|
11/10/2023
|
-0.40 / -2.34%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.80
|
16.70
|
66,600
|
|
|
11/9/2023
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.10
|
17.00
|
90,100
|
|
|
11/8/2023
|
+0.40 / +2.40%
|
16.70
|
17.20
|
16.70
|
17.10
|
16.90
|
17.10
|
72,900
|
|
|
11/7/2023
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.70
|
16.50
|
16,000
|
|
|
11/6/2023
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.90
|
16.80
|
39,200
|
|
|
11/3/2023
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
16.60
|
16.80
|
16.60
|
20,000
|
|
|
11/2/2023
|
+1.10 / +6.96%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.60
|
16.90
|
45,800
|
|
|
11/1/2023
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.80
|
16.00
|
22,400
|
|
|
10/31/2023
|
-0.70 / -4.22%
|
16.30
|
16.50
|
15.50
|
15.90
|
15.90
|
15.90
|
87,300
|
|
|
10/30/2023
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.60
|
16.50
|
15,800
|
|
|
10/27/2023
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.30
|
16.70
|
16.60
|
16.70
|
67,900
|
|
|
10/26/2023
|
-1.10 / -6.25%
|
17.60
|
17.90
|
16.20
|
16.50
|
16.80
|
16.50
|
170,900
|
|
|
10/25/2023
|
-0.40 / -2.26%
|
17.80
|
17.90
|
17.30
|
17.30
|
17.60
|
17.30
|
32,800
|
|
|
10/24/2023
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.70
|
17.70
|
14,800
|
|
|
10/23/2023
|
+0.20 / +1.14%
|
18.00
|
18.10
|
17.40
|
17.70
|
17.50
|
17.70
|
40,500
|
|
|
10/20/2023
|
+0.60 / +3.43%
|
17.30
|
18.10
|
17.20
|
18.10
|
17.50
|
18.10
|
83,100
|
|
|
10/19/2023
|
-1.00 / -5.43%
|
18.20
|
18.20
|
17.20
|
17.40
|
17.50
|
17.40
|
112,800
|
|
|
10/18/2023
|
-0.90 / -4.69%
|
19.00
|
19.00
|
17.90
|
18.30
|
18.40
|
18.30
|
193,100
|
|
|