|
Closing price on 6/19/2020
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
22,600 |
| Split-adjusted Price |
5.97 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
5.97
|
22,600
|
|
|
6/18/2020
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.07
|
3,600
|
|
|
6/17/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
5.97
|
14,700
|
|
|
6/16/2020
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.32
|
6.07
|
36,100
|
|
|
6/15/2020
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.33
|
5.97
|
13,700
|
|
|
6/12/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.50
|
6.26
|
70,100
|
|
|
6/11/2020
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.81
|
6.35
|
149,400
|
|
|
6/10/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
6.64
|
12,600
|
|
|
6/9/2020
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.98
|
6.73
|
38,900
|
|
|
6/8/2020
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.54
|
85,300
|
|
|
6/5/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.84
|
6.54
|
14,600
|
|
|
6/4/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.89
|
6.64
|
10,700
|
|
|
6/3/2020
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.99
|
6.64
|
13,400
|
|
|
6/2/2020
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.96
|
6.54
|
48,800
|
|
|
6/1/2020
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.60
|
7.10
|
6.96
|
6.73
|
62,400
|
|
|
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
|
|
|