|
Closing price on 3/5/2020
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
31,200 |
| Split-adjusted Price |
5.78 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.15
|
5.78
|
31,200
|
|
|
3/4/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
5.78
|
17,700
|
|
|
3/3/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.02
|
5.78
|
17,100
|
|
|
3/2/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.01
|
5.78
|
66,600
|
|
|
2/28/2020
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.14
|
5.88
|
28,200
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.24
|
5.97
|
24,900
|
|
|
2/26/2020
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.08
|
5.97
|
20,300
|
|
|
2/25/2020
|
0.00 / 0.00%
|
5.90
|
6.50
|
5.50
|
6.20
|
6.04
|
5.88
|
30,500
|
|
|
2/24/2020
|
-0.70 / -10.14%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.33
|
5.88
|
42,300
|
|
|
2/21/2020
|
+0.20 / +3.03%
|
7.30
|
7.30
|
6.60
|
6.80
|
6.85
|
6.45
|
13,000
|
|
|
2/20/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.58
|
6.26
|
14,800
|
|
|
2/19/2020
|
-0.10 / -1.52%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.51
|
6.16
|
10,500
|
|
|
2/18/2020
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
6.26
|
18,300
|
|
|
2/17/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.16
|
42,300
|
|
|
2/14/2020
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.57
|
6.16
|
65,700
|
|
|
2/13/2020
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.26
|
14,200
|
|
|
2/12/2020
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.59
|
6.35
|
23,100
|
|
|
2/11/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
5.97
|
32,600
|
|
|
2/10/2020
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.28
|
5.97
|
17,200
|
|
|
2/7/2020
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
5.88
|
10,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
5.78
|
57,700
|
|
|
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
|
|
|