Closing price on 5/24/2023
|
|
Open |
13.60 |
High |
13.80 |
Low |
13.50 |
Volume |
88,200 |
Split-adjusted Price |
13.10 |
|
|
SGP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2023
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.60
|
13.10
|
88,200
|
|
5/23/2023
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.20
|
13.60
|
13.50
|
13.20
|
93,000
|
|
5/22/2023
|
+0.30 / +2.29%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.20
|
13.01
|
83,300
|
|
5/19/2023
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
12.71
|
55,800
|
|
5/18/2023
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
12.81
|
46,800
|
|
5/17/2023
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
12.81
|
95,000
|
|
5/16/2023
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.10
|
13.40
|
13.40
|
13.01
|
77,300
|
|
5/15/2023
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.50
|
13.01
|
118,200
|
|
5/12/2023
|
+0.50 / +3.88%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.30
|
13.01
|
232,300
|
|
5/11/2023
|
+0.30 / +2.36%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.90
|
12.62
|
73,500
|
|
5/10/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.70
|
12.52
|
119,800
|
|
5/9/2023
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.80
|
12.33
|
68,100
|
|
5/8/2023
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.80
|
12.80
|
13.10
|
12.42
|
38,800
|
|
5/5/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
12.42
|
34,600
|
|
5/4/2023
|
-0.30 / -2.29%
|
13.00
|
13.50
|
12.80
|
12.80
|
13.00
|
12.42
|
39,000
|
|
4/28/2023
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.20
|
13.10
|
12.81
|
39,500
|
|
4/27/2023
|
+0.10 / +0.77%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.20
|
12.71
|
107,400
|
|
4/26/2023
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.00
|
12.81
|
71,400
|
|
4/25/2023
|
+0.50 / +3.97%
|
12.60
|
13.50
|
12.60
|
13.10
|
13.20
|
12.71
|
129,100
|
|
4/24/2023
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.60
|
12.13
|
74,700
|
|
4/21/2023
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.60
|
12.80
|
12.90
|
12.42
|
99,900
|
|
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
|
|
|