|
Closing price on 5/29/2020
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
4,700 |
| Split-adjusted Price |
6.45 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.45
|
4,700
|
|
|
5/28/2020
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.54
|
18,000
|
|
|
5/27/2020
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.95
|
6.64
|
41,800
|
|
|
5/26/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.76
|
6.54
|
30,300
|
|
|
5/25/2020
|
+0.40 / +6.15%
|
6.50
|
7.00
|
6.40
|
6.90
|
6.82
|
6.54
|
50,600
|
|
|
5/22/2020
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.07
|
71,600
|
|
|
5/21/2020
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.87
|
6.35
|
27,200
|
|
|
5/20/2020
|
+0.20 / +2.90%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.02
|
6.73
|
42,300
|
|
|
5/19/2020
|
+0.70 / +11.29%
|
6.20
|
7.10
|
6.20
|
6.90
|
6.70
|
6.54
|
123,900
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.22
|
5.88
|
13,200
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.88
|
59,700
|
|
|
5/14/2020
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.23
|
5.88
|
41,800
|
|
|
5/13/2020
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
5.78
|
53,800
|
|
|
5/12/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.25
|
5.88
|
113,000
|
|
|
5/11/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
5.88
|
15,200
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.88
|
25,100
|
|
|
5/7/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
5.88
|
20,000
|
|
|
5/6/2020
|
+0.20 / +3.28%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.18
|
5.97
|
74,800
|
|
|
5/5/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
5.98
|
5.78
|
17,200
|
|
|
5/4/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.18
|
5.88
|
11,200
|
|
|
4/29/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.78
|
31,700
|
|
|
4/28/2020
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.88
|
37,800
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.78
|
20,400
|
|
|
4/24/2020
|
-0.20 / -3.28%
|
6.40
|
6.40
|
5.90
|
5.90
|
6.10
|
5.59
|
2,400
|
|
|
4/23/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.10
|
5.98
|
5.78
|
77,600
|
|
|
4/22/2020
|
+0.30 / +5.17%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.08
|
5.78
|
11,000
|
|
|
4/21/2020
|
-0.70 / -10.77%
|
6.30
|
6.40
|
5.80
|
5.80
|
6.14
|
5.50
|
79,800
|
|
|
4/20/2020
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.35
|
6.16
|
75,100
|
|
|
4/17/2020
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.18
|
5.97
|
48,600
|
|
|
4/16/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
5.98
|
5.69
|
58,800
|
|
|