|
Closing price on 2/5/2020
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
7,300 |
| Split-adjusted Price |
5.78 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
5.78
|
7,300
|
|
|
2/4/2020
|
+0.10 / +1.67%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.22
|
5.78
|
18,300
|
|
|
2/3/2020
|
-0.60 / -9.09%
|
6.20
|
6.30
|
5.70
|
6.00
|
5.87
|
5.69
|
194,300
|
|
|
1/31/2020
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.30
|
6.60
|
6.62
|
6.26
|
89,200
|
|
|
1/30/2020
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.05
|
6.64
|
17,200
|
|
|
1/22/2020
|
+0.30 / +4.35%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
6.83
|
19,600
|
|
|
1/21/2020
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.87
|
6.54
|
6,100
|
|
|
1/20/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.87
|
6.45
|
27,900
|
|
|
1/17/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
6.45
|
11,700
|
|
|
1/16/2020
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
6.54
|
6,400
|
|
|
1/15/2020
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.90
|
6.64
|
22,500
|
|
|
1/14/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
6.45
|
12,400
|
|
|
1/13/2020
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.45
|
10,700
|
|
|
1/10/2020
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.90
|
6.35
|
30,200
|
|
|
1/9/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
6.64
|
25,000
|
|
|
1/8/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.64
|
29,500
|
|
|
1/7/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.64
|
20,800
|
|
|
1/6/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.08
|
6.73
|
12,700
|
|
|
1/3/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.06
|
6.73
|
10,200
|
|
|
1/2/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
6.73
|
3,600
|
|
|
12/31/2019
|
-0.10 / -1.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.07
|
6.64
|
11,710
|
|
|
12/30/2019
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.08
|
6.73
|
12,300
|
|
|
12/27/2019
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.17
|
6.83
|
18,100
|
|
|
12/26/2019
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.24
|
6.83
|
8,800
|
|
|
12/25/2019
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.99
|
6.83
|
20,410
|
|
|
12/24/2019
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.88
|
6.45
|
77,500
|
|
|
12/23/2019
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.99
|
6.54
|
41,000
|
|
|
12/20/2019
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.02
|
6.64
|
68,900
|
|
|
12/19/2019
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.17
|
6.73
|
32,600
|
|
|
12/18/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.19
|
6.83
|
19,200
|
|
|