|
Closing price on 8/10/2018
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
5,300 |
| Split-adjusted Price |
9.20 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.68
|
9.20
|
5,300
|
|
|
8/9/2018
|
-0.10 / -1.05%
|
9.70
|
10.20
|
9.40
|
9.40
|
9.69
|
8.91
|
1,700
|
|
|
8/8/2018
|
-0.40 / -4.04%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.12
|
9.01
|
5,500
|
|
|
8/7/2018
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.39
|
200
|
|
|
8/6/2018
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.82
|
1,700
|
|
|
8/3/2018
|
+0.50 / +5.56%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.52
|
9.01
|
7,100
|
|
|
8/2/2018
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
8.53
|
1,500
|
|
|
8/1/2018
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.72
|
1,000
|
|
|
7/31/2018
|
-0.30 / -3.16%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
8.72
|
31,800
|
|
|
7/30/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.01
|
5,100
|
|
|
7/27/2018
|
+1.30 / +14.94%
|
8.90
|
10.40
|
8.20
|
10.00
|
9.51
|
9.48
|
19,900
|
|
|
7/26/2018
|
-1.20 / -12.12%
|
9.80
|
9.90
|
8.70
|
8.70
|
9.23
|
8.25
|
9,000
|
|
|
7/25/2018
|
+1.30 / +15.12%
|
8.60
|
10.10
|
7.80
|
9.90
|
9.32
|
9.39
|
14,000
|
|
|
7/24/2018
|
-1.30 / -13.13%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.81
|
8.16
|
38,000
|
|
|
7/23/2018
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.82
|
9.39
|
18,000
|
|
|
7/20/2018
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.67
|
4,600
|
|
|
7/19/2018
|
+0.10 / +1.01%
|
10.00
|
10.90
|
10.00
|
10.00
|
10.11
|
9.48
|
6,200
|
|
|
7/18/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.39
|
3,000
|
|
|
7/17/2018
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.40
|
9.80
|
9.64
|
9.29
|
8,200
|
|
|
7/16/2018
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.70
|
9.39
|
6,700
|
|
|
7/13/2018
|
0.00 / 0.00%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.49
|
9.67
|
3,400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.08
|
9.67
|
3,200
|
|
|
7/11/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.67
|
0
|
|
|
7/10/2018
|
-0.90 / -8.11%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
9.67
|
9,800
|
|
|
7/9/2018
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.53
|
1,000
|
|
|
7/6/2018
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.91
|
0
|
|
|
7/5/2018
|
+0.20 / +1.82%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.50
|
10.62
|
200
|
|
|
7/4/2018
|
-0.70 / -5.98%
|
10.40
|
11.70
|
10.10
|
11.00
|
11.13
|
10.43
|
5,300
|
|
|
7/3/2018
|
+0.70 / +6.36%
|
11.50
|
11.80
|
9.50
|
11.70
|
11.35
|
11.09
|
15,500
|
|
|
7/2/2018
|
-0.80 / -6.78%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.08
|
10.43
|
500
|
|
|