|
Closing price on 12/16/2019
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
74,800 |
| Split-adjusted Price |
6.92 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.29
|
6.92
|
74,800
|
|
|
12/13/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.38
|
7.11
|
49,600
|
|
|
12/12/2019
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.35
|
7.11
|
25,400
|
|
|
12/11/2019
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.35
|
7.02
|
24,500
|
|
|
12/10/2019
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.47
|
6.83
|
48,800
|
|
|
12/9/2019
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.58
|
7.11
|
44,600
|
|
|
12/6/2019
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.21
|
10,800
|
|
|
12/5/2019
|
-0.10 / -1.28%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.72
|
7.30
|
67,200
|
|
|
12/4/2019
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.62
|
7.40
|
56,200
|
|
|
12/3/2019
|
+0.30 / +4.17%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
7.11
|
22,400
|
|
|
12/2/2019
|
-0.50 / -6.49%
|
8.00
|
8.00
|
7.10
|
7.20
|
7.49
|
6.83
|
308,400
|
|
|
11/29/2019
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.70
|
7.90
|
7.73
|
7.49
|
107,300
|
|
|
11/28/2019
|
+0.10 / +1.27%
|
7.80
|
8.30
|
7.80
|
8.00
|
7.99
|
7.59
|
43,200
|
|
|
11/27/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.78
|
7.49
|
94,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.59
|
25,200
|
|
|
11/25/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
7.59
|
18,000
|
|
|
11/22/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.68
|
22,500
|
|
|
11/21/2019
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.09
|
7.68
|
89,900
|
|
|
11/20/2019
|
-0.20 / -2.38%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.24
|
7.78
|
23,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.26
|
7.97
|
39,400
|
|
|
11/18/2019
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.56
|
7.97
|
34,400
|
|
|
11/15/2019
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.56
|
8.06
|
16,200
|
|
|
11/14/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.51
|
8.06
|
15,000
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
8.06
|
59,400
|
|
|
11/12/2019
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.31
|
8.06
|
57,400
|
|
|
11/11/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.53
|
7.97
|
32,900
|
|
|
11/8/2019
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.00
|
8.70
|
8.42
|
8.25
|
109,600
|
|
|
11/7/2019
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.45
|
7.97
|
41,900
|
|
|
11/6/2019
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.55
|
8.06
|
6,200
|
|
|
11/5/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
8.16
|
33,300
|
|
|