Closing price on 4/20/2023
|
|
Open |
12.90 |
High |
13.30 |
Low |
12.90 |
Volume |
113,100 |
Split-adjusted Price |
12.71 |
|
|
SGP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2023
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.10
|
12.71
|
113,100
|
|
4/19/2023
|
+0.70 / +5.69%
|
12.50
|
13.20
|
12.50
|
13.00
|
12.90
|
12.62
|
275,200
|
|
4/18/2023
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.30
|
12.04
|
30,300
|
|
4/17/2023
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
11.94
|
29,600
|
|
4/14/2023
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
12.04
|
23,800
|
|
4/13/2023
|
+0.20 / +1.61%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
12.23
|
59,800
|
|
4/12/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
12.04
|
55,300
|
|
4/11/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
12.04
|
23,800
|
|
4/10/2023
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.40
|
12.13
|
41,900
|
|
4/7/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.40
|
12.13
|
33,600
|
|
4/6/2023
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.60
|
12.13
|
74,800
|
|
4/5/2023
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.50
|
12.33
|
60,100
|
|
4/4/2023
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.20
|
12.30
|
12.50
|
11.94
|
75,600
|
|
4/3/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
11.94
|
26,000
|
|
3/31/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
11.84
|
12,800
|
|
3/30/2023
|
+0.40 / +3.33%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.20
|
12.04
|
68,300
|
|
3/29/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
11.55
|
6,200
|
|
3/28/2023
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
11.65
|
22,200
|
|
3/27/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
11.55
|
15,500
|
|
3/24/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.55
|
18,800
|
|
3/23/2023
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
11.65
|
11,300
|
|
3/22/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.55
|
17,700
|
|
3/21/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.55
|
9,600
|
|
3/20/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.60
|
12.00
|
11.90
|
11.65
|
20,900
|
|
3/17/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
11.65
|
8,400
|
|
3/16/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.00
|
11.84
|
34,100
|
|
3/15/2023
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.20
|
12.13
|
39,100
|
|
3/14/2023
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.00
|
11.65
|
31,300
|
|
3/13/2023
|
-0.20 / -1.60%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.20
|
11.94
|
16,900
|
|
3/10/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.50
|
12.04
|
52,700
|
|
|