|
Closing price on 6/4/2021
|
|
| Open |
22.80 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
240,400 |
| Split-adjusted Price |
21.34 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2021
|
+0.50 / +2.89%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.50
|
16.88
|
127,500
|
|
|
5/7/2021
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.00
|
17.30
|
17.25
|
16.41
|
84,900
|
|
|
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
|
|
|