|
Closing price on 4/7/2021
|
|
| Open |
19.10 |
| High |
19.90 |
| Low |
19.10 |
| Volume |
133,000 |
| Split-adjusted Price |
18.59 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
+0.50 / +2.62%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.60
|
18.59
|
133,000
|
|
|
4/6/2021
|
-0.10 / -0.52%
|
18.90
|
19.80
|
18.70
|
19.10
|
19.15
|
18.11
|
292,000
|
|
|
4/5/2021
|
-0.40 / -2.05%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.18
|
18.11
|
223,900
|
|
|
4/2/2021
|
-0.10 / -0.51%
|
19.60
|
20.00
|
18.50
|
19.50
|
19.46
|
18.49
|
155,000
|
|
|
4/1/2021
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.63
|
18.68
|
240,500
|
|
|
3/31/2021
|
-0.30 / -1.50%
|
19.90
|
20.00
|
19.60
|
19.70
|
19.77
|
18.68
|
171,300
|
|
|
3/30/2021
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.90
|
20.10
|
19.99
|
19.06
|
183,200
|
|
|
3/29/2021
|
+0.80 / +4.12%
|
19.70
|
20.30
|
19.50
|
20.20
|
19.96
|
19.16
|
270,000
|
|
|
3/26/2021
|
-0.30 / -1.50%
|
20.00
|
20.00
|
18.80
|
19.70
|
19.38
|
18.68
|
315,300
|
|
|
3/25/2021
|
+0.70 / +3.65%
|
19.60
|
20.60
|
19.40
|
19.90
|
19.98
|
18.87
|
406,200
|
|
|
3/24/2021
|
+0.70 / +3.74%
|
18.70
|
19.80
|
18.30
|
19.40
|
19.24
|
18.40
|
595,100
|
|
|
3/23/2021
|
+0.80 / +4.47%
|
18.00
|
19.20
|
18.00
|
18.70
|
18.67
|
17.73
|
425,100
|
|
|
3/22/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.50
|
18.10
|
17.87
|
17.16
|
261,610
|
|
|
3/19/2021
|
-0.80 / -4.23%
|
18.90
|
18.90
|
17.80
|
18.10
|
18.16
|
17.16
|
435,500
|
|
|
3/18/2021
|
+0.50 / +2.75%
|
18.80
|
19.70
|
18.40
|
18.70
|
18.90
|
17.73
|
350,300
|
|
|
3/17/2021
|
+2.40 / +14.63%
|
16.60
|
18.80
|
16.60
|
18.80
|
18.16
|
17.83
|
768,000
|
|
|
3/16/2021
|
+0.10 / +0.60%
|
16.60
|
16.70
|
15.90
|
16.70
|
16.40
|
15.84
|
298,860
|
|
|
3/15/2021
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.40
|
16.60
|
16.58
|
15.74
|
144,900
|
|
|
3/12/2021
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.59
|
15.84
|
167,200
|
|
|
3/11/2021
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.50
|
17.00
|
16.86
|
16.12
|
323,500
|
|
|
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
|
|
|