|
Closing price on 2/5/2021
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
191,500 |
| Split-adjusted Price |
12.42 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.20 / -1.50%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.25
|
12.42
|
191,500
|
|
|
2/4/2021
|
-0.10 / -0.76%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.35
|
12.42
|
278,900
|
|
|
2/3/2021
|
+1.40 / +11.29%
|
12.80
|
14.00
|
12.50
|
13.80
|
13.17
|
13.09
|
299,700
|
|
|
2/2/2021
|
-0.10 / -0.78%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.41
|
12.14
|
230,800
|
|
|
2/1/2021
|
-1.60 / -11.85%
|
13.70
|
14.00
|
11.80
|
11.90
|
12.93
|
11.28
|
325,100
|
|
|
1/29/2021
|
+0.40 / +3.01%
|
12.10
|
14.40
|
11.40
|
13.70
|
13.48
|
12.99
|
457,800
|
|
|
1/28/2021
|
-2.30 / -14.94%
|
14.50
|
14.50
|
13.10
|
13.10
|
13.26
|
12.42
|
436,700
|
|
|
1/27/2021
|
-0.70 / -4.32%
|
16.00
|
16.20
|
14.20
|
15.50
|
15.44
|
14.70
|
678,900
|
|
|
1/26/2021
|
+2.10 / +14.79%
|
16.30
|
16.30
|
15.20
|
16.30
|
16.25
|
15.46
|
1,196,300
|
|
|
1/25/2021
|
+1.90 / +14.96%
|
12.80
|
14.60
|
12.80
|
14.60
|
14.15
|
13.84
|
1,089,500
|
|
|
1/22/2021
|
+0.50 / +4.07%
|
12.90
|
13.50
|
12.40
|
12.80
|
12.70
|
12.14
|
573,900
|
|
|
1/21/2021
|
+1.10 / +9.65%
|
11.90
|
12.70
|
11.70
|
12.50
|
12.28
|
11.85
|
525,000
|
|
|
1/20/2021
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.00
|
11.90
|
11.42
|
11.28
|
157,100
|
|
|
1/19/2021
|
-0.50 / -4.00%
|
12.40
|
12.50
|
11.00
|
12.00
|
11.82
|
11.38
|
299,900
|
|
|
1/18/2021
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.30
|
12.40
|
12.51
|
11.76
|
244,100
|
|
|
1/15/2021
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.40
|
11.76
|
332,300
|
|
|
1/14/2021
|
-0.40 / -3.13%
|
12.60
|
12.70
|
12.00
|
12.40
|
12.40
|
11.76
|
527,800
|
|
|
1/13/2021
|
-0.30 / -2.33%
|
13.00
|
13.30
|
12.50
|
12.60
|
12.81
|
11.95
|
312,400
|
|
|
1/12/2021
|
+0.30 / +2.40%
|
12.90
|
13.10
|
12.50
|
12.80
|
12.88
|
12.14
|
454,900
|
|
|
1/11/2021
|
+0.70 / +5.83%
|
12.00
|
13.10
|
11.70
|
12.70
|
12.53
|
12.04
|
674,200
|
|
|
1/8/2021
|
+0.30 / +2.59%
|
11.80
|
12.40
|
11.80
|
11.90
|
12.01
|
11.28
|
115,800
|
|
|
1/7/2021
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.40
|
11.80
|
11.60
|
11.19
|
273,200
|
|
|
1/6/2021
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
10.91
|
204,000
|
|
|
1/5/2021
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.83
|
11.19
|
166,100
|
|
|
1/4/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
11.38
|
105,700
|
|
|
12/31/2020
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.87
|
11.38
|
70,800
|
|
|
12/30/2020
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.65
|
11.00
|
103,200
|
|
|
12/29/2020
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.01
|
11.28
|
144,700
|
|
|
12/28/2020
|
+0.40 / +3.45%
|
11.90
|
12.20
|
11.70
|
12.00
|
11.97
|
11.38
|
247,300
|
|
|
12/25/2020
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
11.09
|
91,300
|
|
|