|
Closing price on 11/8/2018
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
500 |
| Split-adjusted Price |
8.16 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
500
|
|
|
11/7/2018
|
-0.50 / -5.43%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
8.25
|
1,100
|
|
|
11/6/2018
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.72
|
1,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
7.50
|
8.70
|
7.50
|
8.70
|
8.63
|
8.25
|
36,200
|
|
|
11/2/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
400
|
|
|
11/1/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.25
|
9,400
|
|
|
10/31/2018
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.25
|
13,000
|
|
|
10/30/2018
|
-0.40 / -4.44%
|
8.10
|
9.60
|
8.10
|
8.60
|
8.42
|
8.16
|
3,600
|
|
|
10/29/2018
|
-0.50 / -5.26%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.64
|
8.53
|
4,100
|
|
|
10/26/2018
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.01
|
100
|
|
|
10/25/2018
|
-0.10 / -1.10%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.36
|
8.53
|
3,500
|
|
|
10/24/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.63
|
0
|
|
|
10/23/2018
|
-0.60 / -6.19%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
8.63
|
2,000
|
|
|
10/22/2018
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.03
|
9.20
|
9,200
|
|
|
10/19/2018
|
-0.50 / -5.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.44
|
400
|
|
|
10/18/2018
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.91
|
100
|
|
|
10/17/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.82
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.82
|
0
|
|
|
10/15/2018
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.90
|
9.30
|
9.27
|
8.82
|
9,300
|
|
|
10/12/2018
|
-0.30 / -3.16%
|
8.70
|
9.30
|
8.70
|
9.20
|
8.98
|
8.72
|
22,700
|
|
|
10/11/2018
|
+0.10 / +1.06%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.03
|
9.01
|
8,200
|
|
|
10/10/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.91
|
0
|
|
|
10/9/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.91
|
0
|
|
|
10/8/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.91
|
0
|
|
|
10/5/2018
|
+0.90 / +10.11%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.37
|
9.29
|
11,100
|
|
|
10/4/2018
|
+0.60 / +7.23%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.24
|
8.44
|
8,800
|
|
|
10/3/2018
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.87
|
2,000
|
|
|
10/2/2018
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
2,500
|
|
|
10/1/2018
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.44
|
3,300
|
|
|
9/28/2018
|
+0.10 / +1.02%
|
11.20
|
11.20
|
8.90
|
9.90
|
9.26
|
9.39
|
7,100
|
|
|