|
Closing price on 6/21/2021
|
|
| Open |
26.20 |
| High |
26.40 |
| Low |
25.50 |
| Volume |
265,500 |
| Split-adjusted Price |
24.37 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
-0.50 / -1.91%
|
26.20
|
26.40
|
25.50
|
25.70
|
25.90
|
24.37
|
265,500
|
|
|
6/18/2021
|
+1.00 / +4.02%
|
25.50
|
27.00
|
25.40
|
25.90
|
26.20
|
24.56
|
272,000
|
|
|
6/17/2021
|
+0.60 / +2.43%
|
24.60
|
25.60
|
23.60
|
25.30
|
24.90
|
23.99
|
310,700
|
|
|
6/16/2021
|
-0.80 / -3.15%
|
25.70
|
25.70
|
23.50
|
24.60
|
24.70
|
23.33
|
378,000
|
|
|
6/15/2021
|
+1.30 / +5.33%
|
24.50
|
25.90
|
24.50
|
25.70
|
25.40
|
24.37
|
300,500
|
|
|
6/14/2021
|
+2.00 / +8.89%
|
22.20
|
25.00
|
22.20
|
24.50
|
24.40
|
23.23
|
701,000
|
|
|
6/11/2021
|
+1.00 / +4.72%
|
22.00
|
22.70
|
21.80
|
22.20
|
22.50
|
21.05
|
454,700
|
|
|
6/10/2021
|
+1.30 / +6.34%
|
20.70
|
21.90
|
20.00
|
21.80
|
21.20
|
20.67
|
283,700
|
|
|
6/9/2021
|
-0.20 / -0.96%
|
20.50
|
20.90
|
19.50
|
20.70
|
20.50
|
19.63
|
317,600
|
|
|
6/8/2021
|
-1.10 / -5.14%
|
21.50
|
21.80
|
20.30
|
20.30
|
20.90
|
19.25
|
233,300
|
|
|
6/7/2021
|
-0.90 / -4.04%
|
22.40
|
22.40
|
20.50
|
21.40
|
21.39
|
20.29
|
301,300
|
|
|
6/4/2021
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.00
|
22.50
|
22.30
|
21.34
|
240,400
|
|
|
6/3/2021
|
+1.30 / +6.05%
|
21.90
|
23.10
|
21.90
|
22.80
|
22.60
|
21.62
|
642,000
|
|
|
6/2/2021
|
+1.50 / +7.21%
|
20.30
|
22.50
|
19.30
|
22.30
|
21.50
|
21.15
|
659,600
|
|
|
6/1/2021
|
-1.00 / -4.69%
|
21.70
|
21.70
|
20.00
|
20.30
|
20.80
|
19.25
|
407,000
|
|
|
5/31/2021
|
+1.20 / +5.85%
|
21.10
|
21.80
|
20.60
|
21.70
|
21.30
|
20.58
|
274,300
|
|
|
5/28/2021
|
+1.80 / +9.33%
|
19.50
|
21.50
|
19.00
|
21.10
|
20.50
|
20.01
|
696,300
|
|
|
5/27/2021
|
+0.50 / +2.63%
|
19.20
|
20.00
|
18.80
|
19.50
|
19.30
|
18.49
|
421,600
|
|
|
5/26/2021
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.60
|
19.20
|
19.00
|
18.21
|
179,500
|
|
|
5/25/2021
|
0.00 / 0.00%
|
19.10
|
19.60
|
18.80
|
19.00
|
19.20
|
18.02
|
256,300
|
|
|
5/24/2021
|
-0.10 / -0.52%
|
19.10
|
19.20
|
18.80
|
19.00
|
19.00
|
18.02
|
267,500
|
|
|
5/21/2021
|
-0.40 / -2.11%
|
19.40
|
19.50
|
18.60
|
18.60
|
19.10
|
17.64
|
367,300
|
|
|
5/20/2021
|
+1.00 / +5.41%
|
18.20
|
19.60
|
18.20
|
19.50
|
19.00
|
18.49
|
299,600
|
|
|
5/19/2021
|
-0.50 / -2.67%
|
18.60
|
18.70
|
18.00
|
18.20
|
18.48
|
17.26
|
98,200
|
|
|
5/18/2021
|
+0.90 / +5.06%
|
17.70
|
19.20
|
17.70
|
18.70
|
18.66
|
17.73
|
312,100
|
|
|
5/17/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.83
|
17.07
|
109,900
|
|
|
5/14/2021
|
-0.30 / -1.64%
|
18.10
|
18.40
|
17.50
|
18.00
|
17.93
|
17.07
|
109,300
|
|
|
5/13/2021
|
-0.30 / -1.63%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.29
|
17.16
|
136,400
|
|
|
5/12/2021
|
+0.40 / +2.20%
|
18.10
|
18.80
|
18.10
|
18.60
|
18.44
|
17.64
|
119,500
|
|
|
5/11/2021
|
+0.90 / +5.14%
|
17.80
|
18.70
|
17.60
|
18.40
|
18.23
|
17.45
|
247,100
|
|
|