|
Closing price on 2/22/2024
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
68,600 |
| Split-adjusted Price |
19.30 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.30
|
19.30
|
68,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.20
|
19.10
|
19.20
|
90,700
|
|
|
2/20/2024
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.20
|
19.40
|
78,600
|
|
|
2/19/2024
|
+0.10 / +0.52%
|
19.30
|
19.90
|
19.10
|
19.30
|
19.50
|
19.30
|
132,500
|
|
|
2/16/2024
|
+0.50 / +2.66%
|
18.90
|
19.40
|
18.80
|
19.30
|
19.20
|
19.30
|
84,900
|
|
|
2/15/2024
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.80
|
18.90
|
84,900
|
|
|
2/7/2024
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.70
|
18.80
|
78,300
|
|
|
2/6/2024
|
+0.40 / +2.17%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.70
|
18.80
|
126,900
|
|
|
2/5/2024
|
+0.30 / +1.66%
|
18.10
|
18.70
|
18.00
|
18.40
|
18.40
|
18.40
|
57,000
|
|
|
2/2/2024
|
+0.20 / +1.12%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
18.10
|
69,100
|
|
|
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
|
|
|