|
Closing price on 3/5/2018
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
33,900 |
| Split-adjusted Price |
12.23 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
+0.10 / +0.78%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.84
|
12.23
|
33,900
|
|
|
3/2/2018
|
-0.40 / -3.03%
|
13.00
|
13.30
|
12.50
|
12.80
|
12.79
|
12.14
|
41,300
|
|
|
3/1/2018
|
-0.20 / -1.49%
|
13.20
|
13.80
|
13.20
|
13.20
|
13.54
|
12.52
|
19,200
|
|
|
2/28/2018
|
+0.40 / +3.08%
|
13.00
|
14.20
|
12.60
|
13.40
|
13.24
|
12.71
|
71,600
|
|
|
2/27/2018
|
-0.90 / -6.47%
|
13.20
|
13.50
|
12.50
|
13.00
|
13.16
|
12.33
|
71,300
|
|
|
2/26/2018
|
+1.40 / +11.20%
|
12.50
|
14.20
|
12.50
|
13.90
|
13.77
|
13.18
|
46,700
|
|
|
2/23/2018
|
0.00 / 0.00%
|
12.50
|
13.50
|
12.50
|
12.50
|
12.54
|
11.85
|
120,900
|
|
|
2/22/2018
|
+1.50 / +13.64%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.19
|
11.85
|
63,800
|
|
|
2/21/2018
|
+0.70 / +6.80%
|
10.30
|
11.60
|
10.30
|
11.00
|
10.94
|
10.43
|
54,900
|
|
|
2/13/2018
|
+1.20 / +12.24%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.32
|
10.43
|
48,200
|
|
|
2/12/2018
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.29
|
1,000
|
|
|
2/9/2018
|
-1.10 / -11.34%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
2,330
|
|
|
2/8/2018
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.20
|
900
|
|
|
2/7/2018
|
+1.10 / +12.50%
|
8.90
|
10.10
|
8.90
|
9.90
|
9.88
|
9.39
|
36,120
|
|
|
2/6/2018
|
-0.90 / -9.28%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.34
|
2,000
|
|
|
2/5/2018
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.93
|
9.20
|
19,100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.96
|
9.48
|
28,191
|
|
|
2/1/2018
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.04
|
9.48
|
42,000
|
|
|
1/31/2018
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.58
|
3,200
|
|
|
1/30/2018
|
-0.80 / -7.55%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.83
|
9.29
|
13,000
|
|
|
1/29/2018
|
+1.30 / +13.98%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.49
|
10.05
|
29,200
|
|
|
1/26/2018
|
-0.80 / -8.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
8.72
|
600
|
|
|
1/25/2018
|
+0.20 / +2.04%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
9.48
|
17,020
|
|
|
1/24/2018
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.29
|
0
|
|
|
1/23/2018
|
+0.80 / +8.60%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.77
|
9.58
|
11,200
|
|
|
1/22/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.21
|
8.82
|
14,700
|
|
|
1/19/2018
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.28
|
9.01
|
10,000
|
|
|
1/18/2018
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
8.82
|
1,400
|
|
|
1/17/2018
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.89
|
9.20
|
1,600
|
|
|
1/16/2018
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.10
|
10.10
|
10.04
|
9.58
|
21,000
|
|
|