|
Closing price on 8/1/2023
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
17.20 |
| Volume |
21,430,020 |
| Split-adjusted Price |
16.79 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.60 / -3.35%
|
18.20
|
18.30
|
17.20
|
17.30
|
17.60
|
16.79
|
21,430,020
|
|
|
7/31/2023
|
+0.70 / +4.05%
|
17.60
|
18.20
|
17.30
|
18.00
|
17.90
|
17.47
|
156,100
|
|
|
7/28/2023
|
+0.80 / +4.76%
|
17.00
|
17.60
|
16.80
|
17.60
|
17.30
|
17.08
|
334,500
|
|
|
7/27/2023
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
16.21
|
70,100
|
|
|
7/26/2023
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.90
|
16.50
|
61,800
|
|
|
7/25/2023
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.10
|
16.50
|
44,400
|
|
|
7/24/2023
|
+0.40 / +2.35%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.20
|
16.89
|
96,300
|
|
|
7/21/2023
|
+0.10 / +0.60%
|
17.10
|
17.20
|
16.80
|
16.90
|
17.00
|
16.40
|
42,100
|
|
|
7/20/2023
|
+0.50 / +3.03%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.80
|
16.50
|
98,500
|
|
|
7/19/2023
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.50
|
15.92
|
76,900
|
|
|
7/18/2023
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.80
|
16.21
|
85,800
|
|
|
7/17/2023
|
+0.50 / +3.03%
|
16.80
|
17.40
|
16.80
|
17.00
|
17.10
|
16.50
|
131,300
|
|
|
7/14/2023
|
+0.60 / +3.73%
|
16.40
|
16.80
|
16.20
|
16.70
|
16.50
|
16.21
|
167,000
|
|
|
7/13/2023
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
15.63
|
37,100
|
|
|
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
|
|
|