|
Closing price on 5/6/2021
|
|
| Open |
17.10 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
106,000 |
| Split-adjusted Price |
16.50 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2021
|
+0.50 / +2.96%
|
17.10
|
17.70
|
17.00
|
17.40
|
17.44
|
16.50
|
106,000
|
|
|
5/5/2021
|
+0.50 / +3.03%
|
16.80
|
17.50
|
16.70
|
17.00
|
16.92
|
16.12
|
80,600
|
|
|
5/4/2021
|
-1.10 / -6.18%
|
17.40
|
17.50
|
15.60
|
16.70
|
16.47
|
15.84
|
159,200
|
|
|
4/29/2021
|
+1.30 / +7.93%
|
17.00
|
18.50
|
17.00
|
17.70
|
17.84
|
16.78
|
81,100
|
|
|
4/28/2021
|
-0.30 / -1.79%
|
16.50
|
16.70
|
16.10
|
16.50
|
16.43
|
15.65
|
93,000
|
|
|
4/27/2021
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.50
|
17.00
|
16.80
|
16.12
|
36,700
|
|
|
4/26/2021
|
+0.50 / +3.05%
|
16.60
|
17.90
|
16.60
|
16.90
|
16.95
|
16.03
|
56,700
|
|
|
4/23/2021
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.00
|
16.70
|
16.36
|
15.84
|
122,800
|
|
|
4/22/2021
|
-1.30 / -7.18%
|
18.10
|
18.10
|
16.80
|
16.80
|
17.33
|
15.93
|
126,200
|
|
|
4/20/2021
|
-0.10 / -0.55%
|
18.40
|
18.50
|
18.00
|
18.10
|
18.12
|
17.16
|
72,900
|
|
|
4/19/2021
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.22
|
17.35
|
59,400
|
|
|
4/16/2021
|
+0.10 / +0.54%
|
18.50
|
18.90
|
18.10
|
18.60
|
18.46
|
17.64
|
57,600
|
|
|
4/15/2021
|
+0.30 / +1.62%
|
18.60
|
18.80
|
18.30
|
18.80
|
18.54
|
17.83
|
148,500
|
|
|
4/14/2021
|
-0.10 / -0.53%
|
18.30
|
19.00
|
18.30
|
18.60
|
18.54
|
17.64
|
137,200
|
|
|
4/13/2021
|
-0.50 / -2.62%
|
19.40
|
19.40
|
18.40
|
18.60
|
18.71
|
17.64
|
232,000
|
|
|
4/12/2021
|
-0.20 / -1.04%
|
19.20
|
19.60
|
19.00
|
19.00
|
19.07
|
18.02
|
173,800
|
|
|
4/9/2021
|
-0.30 / -1.55%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.17
|
18.11
|
69,100
|
|
|
4/8/2021
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.42
|
18.40
|
92,500
|
|
|
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
|
|
|