|
Closing price on 11/4/2019
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
43,500 |
| Split-adjusted Price |
8.16 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
8.16
|
43,500
|
|
|
11/1/2019
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.65
|
8.16
|
67,400
|
|
|
10/31/2019
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
8.44
|
16,400
|
|
|
10/30/2019
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.94
|
8.53
|
16,900
|
|
|
10/29/2019
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
8.53
|
94,700
|
|
|
10/28/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
8.63
|
28,300
|
|
|
10/25/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
8.63
|
57,900
|
|
|
10/24/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.26
|
8.72
|
23,200
|
|
|
10/23/2019
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.23
|
8.82
|
84,700
|
|
|
10/22/2019
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.32
|
8.72
|
108,600
|
|
|
10/21/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.44
|
8.91
|
30,000
|
|
|
10/18/2019
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.54
|
9.01
|
92,300
|
|
|
10/17/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.51
|
9.10
|
56,800
|
|
|
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
|
|
|