|
Closing price on 8/16/2023
|
|
| Open |
20.10 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
134,300 |
| Split-adjusted Price |
19.22 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
+0.20 / +1.02%
|
20.10
|
20.20
|
19.50
|
19.80
|
19.70
|
19.22
|
134,300
|
|
|
8/15/2023
|
+1.40 / +7.53%
|
18.80
|
20.30
|
18.50
|
20.00
|
19.60
|
19.41
|
367,200
|
|
|
8/14/2023
|
+1.00 / +5.65%
|
17.80
|
19.10
|
17.80
|
18.70
|
18.60
|
18.15
|
337,600
|
|
|
8/11/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.70
|
17.28
|
58,200
|
|
|
8/10/2023
|
+0.20 / +1.14%
|
17.60
|
18.20
|
17.60
|
17.80
|
17.90
|
17.28
|
180,800
|
|
|
8/9/2023
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.60
|
17.28
|
105,900
|
|
|
8/8/2023
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.30
|
17.50
|
17.50
|
16.99
|
120,200
|
|
|
8/7/2023
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.40
|
16.89
|
73,900
|
|
|
8/4/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.20
|
16.79
|
125,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.20
|
16.79
|
78,900
|
|
|
8/2/2023
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.30
|
16.99
|
90,400
|
|
|
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
|
|
|