|
Closing price on 6/29/2022
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.30 |
| Volume |
81,500 |
| Split-adjusted Price |
19.99 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.30
|
20.60
|
20.50
|
19.99
|
81,500
|
|
|
6/28/2022
|
+0.80 / +4.00%
|
20.30
|
21.00
|
20.30
|
20.80
|
20.70
|
20.19
|
108,900
|
|
|
6/27/2022
|
+0.80 / +4.15%
|
19.40
|
20.50
|
19.20
|
20.10
|
20.00
|
19.51
|
138,200
|
|
|
6/24/2022
|
+0.40 / +2.11%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.30
|
18.83
|
75,800
|
|
|
6/23/2022
|
+0.40 / +2.11%
|
19.00
|
19.50
|
18.00
|
19.40
|
19.00
|
18.83
|
76,400
|
|
|
6/22/2022
|
+1.00 / +5.56%
|
19.00
|
19.70
|
18.50
|
19.00
|
19.00
|
18.44
|
102,900
|
|
|
6/21/2022
|
-1.10 / -5.64%
|
18.50
|
18.50
|
17.60
|
18.40
|
18.00
|
17.86
|
251,700
|
|
|
6/20/2022
|
-2.50 / -11.68%
|
21.60
|
21.60
|
18.70
|
18.90
|
19.50
|
18.34
|
257,000
|
|
|
6/17/2022
|
-1.30 / -5.68%
|
22.90
|
22.90
|
21.00
|
21.60
|
21.40
|
20.96
|
186,300
|
|
|
6/16/2022
|
+0.40 / +1.78%
|
23.00
|
23.50
|
22.60
|
22.90
|
22.90
|
22.23
|
126,300
|
|
|
6/15/2022
|
-0.60 / -2.62%
|
23.20
|
23.60
|
22.00
|
22.30
|
22.50
|
21.64
|
236,800
|
|
|
6/14/2022
|
-0.70 / -2.92%
|
23.00
|
23.50
|
22.40
|
23.30
|
22.90
|
22.61
|
235,800
|
|
|
6/13/2022
|
-3.50 / -13.16%
|
26.00
|
26.00
|
22.80
|
23.10
|
24.00
|
22.42
|
405,500
|
|
|
6/10/2022
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.60
|
25.24
|
166,000
|
|
|
6/9/2022
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.80
|
27.00
|
27.00
|
26.21
|
130,600
|
|
|
6/8/2022
|
+0.60 / +2.27%
|
27.00
|
27.50
|
26.60
|
27.00
|
27.10
|
26.21
|
149,600
|
|
|
6/7/2022
|
-0.70 / -2.55%
|
27.40
|
27.40
|
25.90
|
26.70
|
26.40
|
25.91
|
261,400
|
|
|
6/6/2022
|
+0.10 / +0.37%
|
27.00
|
27.70
|
26.90
|
27.10
|
27.40
|
26.30
|
184,700
|
|
|
6/3/2022
|
-0.60 / -2.17%
|
27.60
|
27.60
|
26.80
|
27.00
|
27.00
|
26.21
|
109,400
|
|
|
6/2/2022
|
+0.20 / +0.74%
|
27.80
|
27.90
|
27.10
|
27.30
|
27.60
|
26.50
|
172,800
|
|
|
6/1/2022
|
+0.90 / +3.35%
|
26.90
|
28.10
|
26.50
|
27.80
|
27.10
|
26.98
|
153,900
|
|
|
5/31/2022
|
+0.10 / +0.37%
|
26.80
|
27.20
|
26.40
|
26.90
|
26.90
|
26.11
|
128,900
|
|
|
5/30/2022
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.00
|
26.80
|
26.80
|
26.01
|
155,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.20
|
26.90
|
26.70
|
26.11
|
149,300
|
|
|
5/26/2022
|
+0.30 / +1.14%
|
27.30
|
27.50
|
26.50
|
26.70
|
26.90
|
25.91
|
130,800
|
|
|
5/25/2022
|
+2.20 / +8.76%
|
25.40
|
27.50
|
25.30
|
27.30
|
26.40
|
26.50
|
227,500
|
|
|
5/24/2022
|
-0.10 / -0.39%
|
25.50
|
25.50
|
24.70
|
25.40
|
25.10
|
24.65
|
63,300
|
|
|
5/23/2022
|
-0.10 / -0.39%
|
26.10
|
26.60
|
25.20
|
25.80
|
26.10
|
24.47
|
107,400
|
|
|
5/20/2022
|
+0.70 / +2.77%
|
25.60
|
26.20
|
25.50
|
26.00
|
25.90
|
24.66
|
116,400
|
|
|
5/19/2022
|
-0.20 / -0.78%
|
25.50
|
25.60
|
24.30
|
25.60
|
25.30
|
24.28
|
123,700
|
|
|