|
Closing price on 7/12/2023
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
61,800 |
| Split-adjusted Price |
15.63 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.00
|
15.63
|
61,800
|
|
|
7/11/2023
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.20
|
15.53
|
70,000
|
|
|
7/10/2023
|
+0.30 / +1.89%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
15.72
|
59,500
|
|
|
7/7/2023
|
+0.30 / +1.90%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.90
|
15.63
|
51,400
|
|
|
7/6/2023
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.80
|
15.43
|
51,500
|
|
|
7/5/2023
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
15.53
|
51,200
|
|
|
7/4/2023
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.43
|
27,900
|
|
|
7/3/2023
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
15.34
|
33,700
|
|
|
6/30/2023
|
-0.20 / -1.24%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.43
|
26,800
|
|
|
6/29/2023
|
-0.60 / -3.64%
|
16.30
|
16.40
|
15.90
|
15.90
|
16.10
|
15.43
|
101,700
|
|
|
6/28/2023
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.50
|
15.82
|
45,200
|
|
|
6/27/2023
|
+0.70 / +4.38%
|
16.20
|
17.10
|
16.20
|
16.70
|
16.70
|
16.21
|
149,100
|
|
|
6/26/2023
|
-0.20 / -1.22%
|
16.50
|
16.50
|
15.70
|
16.20
|
16.00
|
15.72
|
57,200
|
|
|
6/23/2023
|
+0.30 / +1.86%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.40
|
15.92
|
97,200
|
|
|
6/22/2023
|
+0.40 / +2.53%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.10
|
15.72
|
106,400
|
|
|
6/21/2023
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.80
|
15.53
|
46,500
|
|
|
6/20/2023
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.50
|
15.24
|
42,100
|
|
|
6/19/2023
|
-0.40 / -2.50%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.60
|
15.14
|
20,400
|
|
|
6/16/2023
|
+0.20 / +1.27%
|
16.00
|
16.40
|
15.70
|
15.90
|
16.00
|
15.43
|
175,000
|
|
|
6/15/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
15.24
|
31,200
|
|
|
6/14/2023
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
15.24
|
24,100
|
|
|
6/13/2023
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.70
|
15.34
|
58,600
|
|
|
6/12/2023
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.70
|
15.43
|
69,200
|
|
|
6/9/2023
|
-0.40 / -2.48%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.80
|
15.24
|
101,800
|
|
|
6/8/2023
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.80
|
15.90
|
16.10
|
15.43
|
93,400
|
|
|
6/7/2023
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.40
|
15.82
|
98,800
|
|
|
6/6/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.30
|
16.01
|
97,600
|
|
|
6/5/2023
|
+0.70 / +4.52%
|
15.70
|
16.80
|
15.70
|
16.20
|
16.50
|
15.72
|
161,600
|
|
|
6/2/2023
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.50
|
15.24
|
124,500
|
|
|
6/1/2023
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.30
|
14.85
|
89,500
|
|
|