|
Closing price on 3/10/2021
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
302,800 |
| Split-adjusted Price |
16.03 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
+0.50 / +3.05%
|
16.90
|
17.20
|
16.50
|
16.90
|
16.88
|
16.03
|
302,800
|
|
|
3/9/2021
|
+1.40 / +9.03%
|
15.50
|
16.90
|
15.30
|
16.90
|
16.36
|
16.03
|
641,600
|
|
|
3/8/2021
|
+0.30 / +1.99%
|
15.40
|
15.90
|
15.30
|
15.40
|
15.53
|
14.60
|
270,000
|
|
|
3/5/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.70
|
15.20
|
15.06
|
14.41
|
146,400
|
|
|
3/4/2021
|
+0.10 / +0.66%
|
15.00
|
15.80
|
14.70
|
15.30
|
15.17
|
14.51
|
244,700
|
|
|
3/3/2021
|
-0.30 / -1.92%
|
15.50
|
15.60
|
14.50
|
15.30
|
15.22
|
14.51
|
212,100
|
|
|
3/2/2021
|
+0.10 / +0.65%
|
15.60
|
16.10
|
15.20
|
15.60
|
15.62
|
14.79
|
166,000
|
|
|
3/1/2021
|
+1.00 / +6.80%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.47
|
14.89
|
310,300
|
|
|
2/26/2021
|
+0.50 / +3.45%
|
14.20
|
15.00
|
14.20
|
15.00
|
14.74
|
14.22
|
229,900
|
|
|
2/25/2021
|
+0.50 / +3.50%
|
14.70
|
15.00
|
14.30
|
14.80
|
14.51
|
14.03
|
325,500
|
|
|
2/24/2021
|
-0.10 / -0.69%
|
14.50
|
15.00
|
14.10
|
14.40
|
14.35
|
13.66
|
240,600
|
|
|
2/23/2021
|
-0.40 / -2.68%
|
14.50
|
14.80
|
14.30
|
14.50
|
14.48
|
13.75
|
312,200
|
|
|
2/22/2021
|
-0.30 / -2.00%
|
15.00
|
15.50
|
14.20
|
14.70
|
14.87
|
13.94
|
293,200
|
|
|
2/19/2021
|
+0.90 / +6.34%
|
14.80
|
15.30
|
14.40
|
15.10
|
14.97
|
14.32
|
368,200
|
|
|
2/18/2021
|
+1.10 / +8.03%
|
13.70
|
14.90
|
13.50
|
14.80
|
14.21
|
14.03
|
384,700
|
|
|
2/17/2021
|
+0.40 / +3.01%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.70
|
12.99
|
152,200
|
|
|
2/9/2021
|
+0.20 / +1.54%
|
13.00
|
13.60
|
12.90
|
13.20
|
13.34
|
12.52
|
134,800
|
|
|
2/8/2021
|
-0.30 / -2.26%
|
13.20
|
13.30
|
12.50
|
13.00
|
12.99
|
12.33
|
174,100
|
|
|
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
|
|
|