|
Closing price on 2/1/2024
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
117,100 |
| Split-adjusted Price |
17.90 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.90
|
17.90
|
117,100
|
|
|
1/31/2024
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
190,600
|
|
|
1/30/2024
|
+1.00 / +5.85%
|
17.40
|
18.50
|
17.30
|
18.10
|
18.10
|
18.10
|
224,900
|
|
|
1/29/2024
|
+0.90 / +5.45%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.10
|
17.40
|
171,100
|
|
|
1/26/2024
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
16.50
|
69,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
16.40
|
41,100
|
|
|
1/24/2024
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
16.40
|
24,800
|
|
|
1/23/2024
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.50
|
16.60
|
18,200
|
|
|
1/22/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
16.60
|
61,800
|
|
|
1/19/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
16.60
|
38,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
19,100
|
|
|
1/17/2024
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
18,900
|
|
|
1/16/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.60
|
16.80
|
13,100
|
|
|
1/15/2024
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.80
|
16.60
|
17,900
|
|
|
1/12/2024
|
-0.50 / -2.92%
|
17.30
|
17.40
|
16.60
|
16.60
|
16.72
|
16.60
|
51,700
|
|
|
1/11/2024
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
11,000
|
|
|
1/10/2024
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.70
|
17.10
|
17.20
|
17.10
|
87,700
|
|
|
1/9/2024
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
38,900
|
|
|
1/8/2024
|
+0.20 / +1.18%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
17.10
|
17,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
17.00
|
34,900
|
|
|
1/4/2024
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.00
|
17.10
|
59,200
|
|
|
1/3/2024
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.10
|
17.20
|
43,500
|
|
|
1/2/2024
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
31,400
|
|
|
12/29/2023
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
17.20
|
43,900
|
|
|
12/28/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
17.20
|
38,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
72,400
|
|
|
12/26/2023
|
+0.70 / +4.22%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.10
|
17.30
|
111,100
|
|
|
12/25/2023
|
+0.50 / +3.07%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.60
|
16.80
|
82,100
|
|
|
12/22/2023
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
16.30
|
22,800
|
|
|
12/21/2023
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
16.20
|
17,100
|
|
|