|
Closing price on 3/7/2024
|
|
| Open |
19.10 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
53,000 |
| Split-adjusted Price |
19.30 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.00
|
19.30
|
19.10
|
19.30
|
53,000
|
|
|
3/6/2024
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.20
|
19.10
|
53,600
|
|
|
3/5/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.40
|
19.50
|
24,600
|
|
|
3/4/2024
|
+0.50 / +2.62%
|
19.50
|
19.80
|
19.40
|
19.60
|
19.60
|
19.60
|
68,600
|
|
|
3/1/2024
|
+0.50 / +2.63%
|
19.20
|
19.50
|
18.90
|
19.50
|
19.10
|
19.50
|
92,800
|
|
|
2/29/2024
|
-0.40 / -2.07%
|
19.40
|
19.40
|
18.80
|
18.90
|
19.00
|
18.90
|
48,700
|
|
|
2/28/2024
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.30
|
19.30
|
46,700
|
|
|
2/27/2024
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.20
|
19.30
|
19.20
|
31,900
|
|
|
2/26/2024
|
+0.20 / +1.04%
|
19.10
|
19.50
|
18.90
|
19.40
|
19.20
|
19.40
|
52,500
|
|
|
2/23/2024
|
-0.30 / -1.55%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.20
|
19.00
|
129,600
|
|
|
2/22/2024
|
+0.20 / +1.05%
|
19.40
|
19.40
|
19.20
|
19.30
|
19.30
|
19.30
|
68,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.20
|
19.10
|
19.20
|
90,700
|
|
|
2/20/2024
|
-0.10 / -0.51%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.20
|
19.40
|
78,600
|
|
|
2/19/2024
|
+0.10 / +0.52%
|
19.30
|
19.90
|
19.10
|
19.30
|
19.50
|
19.30
|
132,500
|
|
|
2/16/2024
|
+0.50 / +2.66%
|
18.90
|
19.40
|
18.80
|
19.30
|
19.20
|
19.30
|
84,900
|
|
|
2/15/2024
|
+0.20 / +1.07%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.80
|
18.90
|
84,900
|
|
|
2/7/2024
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.70
|
18.80
|
78,300
|
|
|
2/6/2024
|
+0.40 / +2.17%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.70
|
18.80
|
126,900
|
|
|
2/5/2024
|
+0.30 / +1.66%
|
18.10
|
18.70
|
18.00
|
18.40
|
18.40
|
18.40
|
57,000
|
|
|
2/2/2024
|
+0.20 / +1.12%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
18.10
|
69,100
|
|
|
2/1/2024
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.90
|
17.90
|
117,100
|
|
|
1/31/2024
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
190,600
|
|
|
1/30/2024
|
+1.00 / +5.85%
|
17.40
|
18.50
|
17.30
|
18.10
|
18.10
|
18.10
|
224,900
|
|
|
1/29/2024
|
+0.90 / +5.45%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.10
|
17.40
|
171,100
|
|
|
1/26/2024
|
+0.10 / +0.61%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.50
|
16.50
|
69,000
|
|
|
1/25/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
16.40
|
41,100
|
|
|
1/24/2024
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
16.40
|
24,800
|
|
|
1/23/2024
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.50
|
16.60
|
18,200
|
|
|
1/22/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.50
|
16.60
|
61,800
|
|
|
1/19/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
16.60
|
38,900
|
|
|