|
Closing price on 12/5/2022
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
72,700 |
| Split-adjusted Price |
12.62 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.30 / +2.36%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
12.62
|
72,700
|
|
|
12/2/2022
|
-0.10 / -0.77%
|
12.40
|
13.00
|
12.40
|
12.90
|
12.70
|
12.52
|
79,100
|
|
|
12/1/2022
|
+0.30 / +2.38%
|
13.00
|
13.30
|
12.80
|
12.90
|
13.00
|
12.52
|
103,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
12.23
|
45,400
|
|
|
11/29/2022
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.20
|
12.80
|
12.60
|
12.42
|
44,100
|
|
|
11/28/2022
|
+0.90 / +7.96%
|
12.00
|
12.30
|
11.70
|
12.20
|
12.00
|
11.84
|
43,300
|
|
|
11/25/2022
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.10
|
11.50
|
11.30
|
11.16
|
26,200
|
|
|
11/24/2022
|
-0.20 / -1.77%
|
11.10
|
11.30
|
10.80
|
11.10
|
11.10
|
10.77
|
16,800
|
|
|
11/23/2022
|
-0.50 / -4.31%
|
11.50
|
11.80
|
11.00
|
11.10
|
11.30
|
10.77
|
21,000
|
|
|
11/22/2022
|
+0.40 / +3.60%
|
11.10
|
11.90
|
11.10
|
11.50
|
11.60
|
11.16
|
52,500
|
|
|
11/21/2022
|
+0.60 / +5.77%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.10
|
10.68
|
42,900
|
|
|
11/18/2022
|
+0.90 / +9.09%
|
11.00
|
11.00
|
9.90
|
10.80
|
10.40
|
10.48
|
33,200
|
|
|
11/17/2022
|
+1.30 / +14.94%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.90
|
9.71
|
114,500
|
|
|
11/16/2022
|
+0.60 / +6.82%
|
8.40
|
9.50
|
7.70
|
9.40
|
8.70
|
9.12
|
74,800
|
|
|
11/15/2022
|
-1.30 / -13.54%
|
9.30
|
9.30
|
8.20
|
8.30
|
8.80
|
8.06
|
115,900
|
|
|
11/14/2022
|
-1.40 / -13.08%
|
9.20
|
10.00
|
9.10
|
9.30
|
9.60
|
9.03
|
45,100
|
|
|
11/11/2022
|
-0.90 / -8.11%
|
10.80
|
11.00
|
9.70
|
10.20
|
10.70
|
9.90
|
75,700
|
|
|
11/10/2022
|
-1.40 / -11.48%
|
12.00
|
12.00
|
10.50
|
10.80
|
11.10
|
10.48
|
32,900
|
|
|
11/9/2022
|
-0.30 / -2.46%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.20
|
11.55
|
42,200
|
|
|
11/8/2022
|
-0.50 / -4.00%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.20
|
11.65
|
21,600
|
|
|
11/7/2022
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.50
|
11.84
|
32,000
|
|
|
11/4/2022
|
-0.20 / -1.55%
|
12.70
|
13.00
|
12.10
|
12.70
|
12.70
|
12.33
|
29,600
|
|
|
11/3/2022
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
12.52
|
21,800
|
|
|
11/2/2022
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.00
|
12.62
|
99,800
|
|
|
11/1/2022
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.40
|
12.91
|
29,300
|
|
|
10/31/2022
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.30
|
13.50
|
13.60
|
13.10
|
22,800
|
|
|
10/28/2022
|
+0.40 / +2.99%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
13.39
|
44,000
|
|
|
10/27/2022
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.40
|
13.30
|
42,000
|
|
|
10/26/2022
|
+0.10 / +0.77%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
12.71
|
22,100
|
|
|
10/25/2022
|
0.00 / 0.00%
|
13.10
|
13.50
|
11.20
|
13.10
|
13.00
|
12.71
|
86,700
|
|
|