|
Closing price on 8/10/2022
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
105,900 |
| Split-adjusted Price |
21.64 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.30
|
21.64
|
105,900
|
|
|
8/9/2022
|
+1.00 / +4.67%
|
21.40
|
22.50
|
21.40
|
22.40
|
22.20
|
21.74
|
168,500
|
|
|
8/8/2022
|
+0.70 / +3.33%
|
21.20
|
21.70
|
21.10
|
21.70
|
21.40
|
21.06
|
133,800
|
|
|
8/5/2022
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.80
|
21.10
|
21.00
|
20.48
|
84,100
|
|
|
8/4/2022
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.10
|
21.20
|
21.30
|
20.58
|
136,700
|
|
|
8/3/2022
|
+0.60 / +2.90%
|
20.80
|
21.60
|
20.60
|
21.30
|
21.10
|
20.67
|
187,000
|
|
|
8/2/2022
|
+0.50 / +2.46%
|
20.40
|
21.00
|
20.40
|
20.80
|
20.70
|
20.19
|
133,600
|
|
|
8/1/2022
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.30
|
19.70
|
115,300
|
|
|
7/29/2022
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.40
|
19.61
|
78,400
|
|
|
7/28/2022
|
+0.60 / +3.05%
|
20.40
|
20.80
|
20.00
|
20.30
|
20.40
|
19.70
|
52,600
|
|
|
7/27/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.60
|
19.90
|
19.70
|
19.31
|
65,700
|
|
|
7/26/2022
|
-0.50 / -2.45%
|
20.40
|
20.40
|
19.90
|
19.90
|
20.10
|
19.31
|
66,100
|
|
|
7/25/2022
|
-1.00 / -4.72%
|
20.80
|
20.90
|
20.10
|
20.20
|
20.40
|
19.61
|
114,800
|
|
|
7/22/2022
|
-0.30 / -1.42%
|
21.20
|
21.60
|
20.90
|
20.90
|
21.20
|
20.29
|
93,900
|
|
|
7/21/2022
|
+0.60 / +2.93%
|
20.50
|
21.80
|
20.50
|
21.10
|
21.20
|
20.48
|
122,200
|
|
|
7/20/2022
|
+0.90 / +4.55%
|
20.00
|
20.80
|
20.00
|
20.70
|
20.50
|
20.09
|
190,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.80
|
19.41
|
73,200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
19.41
|
62,200
|
|
|
7/15/2022
|
+0.10 / +0.51%
|
19.80
|
20.30
|
19.70
|
19.80
|
20.00
|
19.22
|
74,600
|
|
|
7/14/2022
|
-0.10 / -0.50%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.70
|
19.31
|
32,100
|
|
|
7/13/2022
|
+0.40 / +2.04%
|
19.70
|
20.20
|
19.70
|
20.00
|
20.00
|
19.41
|
74,000
|
|
|
7/12/2022
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.60
|
19.02
|
41,600
|
|
|
7/11/2022
|
-0.20 / -1.03%
|
20.00
|
20.00
|
19.10
|
19.30
|
19.40
|
18.73
|
45,400
|
|
|
7/8/2022
|
+0.70 / +3.70%
|
19.10
|
19.90
|
19.10
|
19.60
|
19.50
|
19.02
|
45,800
|
|
|
7/7/2022
|
-0.40 / -2.08%
|
19.10
|
19.10
|
18.70
|
18.80
|
18.90
|
18.25
|
37,900
|
|
|
7/6/2022
|
-0.70 / -3.54%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.20
|
18.54
|
94,800
|
|
|
7/5/2022
|
-0.40 / -1.99%
|
20.00
|
20.10
|
19.60
|
19.70
|
19.80
|
19.12
|
39,800
|
|
|
7/4/2022
|
+0.30 / +1.54%
|
20.50
|
20.50
|
19.80
|
19.80
|
20.10
|
19.22
|
36,700
|
|
|
7/1/2022
|
-0.10 / -0.49%
|
20.20
|
20.20
|
19.00
|
20.20
|
19.50
|
19.61
|
119,000
|
|
|
6/30/2022
|
-0.50 / -2.44%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.30
|
19.41
|
101,900
|
|
|