|
Closing price on 8/20/2024
|
|
| Open |
24.40 |
| High |
24.90 |
| Low |
23.80 |
| Volume |
106,000 |
| Split-adjusted Price |
24.10 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.10 / +0.42%
|
24.40
|
24.90
|
23.80
|
24.10
|
24.30
|
24.10
|
106,000
|
|
|
8/19/2024
|
+1.00 / +4.27%
|
23.60
|
24.40
|
23.40
|
24.40
|
24.00
|
24.40
|
143,800
|
|
|
8/16/2024
|
+1.50 / +6.79%
|
22.10
|
23.70
|
22.10
|
23.60
|
23.40
|
23.60
|
202,000
|
|
|
8/15/2024
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.90
|
22.20
|
22.10
|
22.20
|
91,700
|
|
|
8/14/2024
|
-0.70 / -3.03%
|
23.10
|
23.10
|
22.00
|
22.40
|
22.30
|
22.40
|
106,400
|
|
|
8/13/2024
|
-0.10 / -0.43%
|
23.70
|
23.80
|
22.80
|
23.10
|
23.10
|
23.10
|
37,300
|
|
|
8/12/2024
|
+0.90 / +4.00%
|
22.70
|
23.70
|
22.50
|
23.40
|
23.20
|
23.40
|
78,000
|
|
|
8/9/2024
|
+0.50 / +2.25%
|
22.30
|
22.70
|
22.20
|
22.70
|
22.50
|
22.70
|
83,800
|
|
|
8/8/2024
|
-0.20 / -0.90%
|
22.20
|
22.40
|
21.70
|
22.00
|
22.20
|
22.00
|
67,000
|
|
|
8/7/2024
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.20
|
22.30
|
31,000
|
|
|
8/6/2024
|
0.00 / 0.00%
|
19.10
|
22.70
|
19.10
|
22.40
|
22.30
|
22.40
|
78,600
|
|
|
8/5/2024
|
-0.70 / -3.15%
|
22.00
|
23.20
|
21.20
|
21.50
|
22.40
|
21.50
|
177,100
|
|
|
8/2/2024
|
+0.10 / +0.44%
|
22.40
|
23.00
|
21.70
|
22.90
|
22.20
|
22.90
|
97,400
|
|
|
8/1/2024
|
-1.90 / -7.82%
|
24.30
|
24.30
|
22.00
|
22.40
|
22.80
|
22.40
|
254,200
|
|
|
7/31/2024
|
-0.40 / -1.62%
|
24.80
|
24.80
|
24.00
|
24.30
|
24.30
|
24.30
|
99,400
|
|
|
7/30/2024
|
0.00 / 0.00%
|
24.60
|
25.30
|
24.00
|
24.60
|
24.70
|
24.60
|
140,500
|
|
|
7/29/2024
|
+0.10 / +0.41%
|
24.70
|
24.80
|
24.50
|
24.60
|
24.60
|
24.60
|
128,900
|
|
|
7/26/2024
|
+0.80 / +3.35%
|
24.30
|
24.80
|
24.20
|
24.70
|
24.50
|
24.70
|
126,700
|
|
|
7/25/2024
|
+0.90 / +3.85%
|
23.30
|
24.30
|
23.30
|
24.30
|
23.90
|
24.30
|
101,700
|
|
|
7/24/2024
|
+0.20 / +0.84%
|
23.00
|
24.00
|
22.60
|
24.00
|
23.40
|
24.00
|
154,300
|
|
|
7/23/2024
|
-0.60 / -2.49%
|
24.30
|
24.30
|
23.00
|
23.50
|
23.80
|
23.50
|
126,500
|
|
|
7/22/2024
|
-1.30 / -5.08%
|
25.60
|
25.60
|
23.10
|
24.30
|
24.10
|
24.30
|
264,600
|
|
|
7/19/2024
|
+0.10 / +0.39%
|
25.80
|
26.70
|
25.00
|
25.50
|
25.60
|
25.50
|
152,200
|
|
|
7/18/2024
|
-0.40 / -1.49%
|
26.80
|
26.80
|
24.90
|
26.50
|
25.40
|
26.50
|
351,200
|
|
|
7/17/2024
|
-2.40 / -8.28%
|
29.00
|
29.00
|
25.60
|
26.60
|
26.90
|
26.60
|
564,300
|
|
|
7/16/2024
|
-2.20 / -7.26%
|
30.30
|
30.70
|
28.00
|
28.10
|
29.00
|
28.10
|
495,600
|
|
|
7/15/2024
|
-0.30 / -0.98%
|
30.80
|
30.90
|
30.00
|
30.30
|
30.30
|
30.30
|
114,900
|
|
|
7/12/2024
|
+0.70 / +2.33%
|
30.30
|
31.30
|
30.30
|
30.80
|
30.60
|
30.80
|
317,000
|
|
|
7/11/2024
|
+0.40 / +1.34%
|
30.40
|
30.80
|
29.70
|
30.30
|
30.10
|
30.30
|
185,700
|
|
|
7/10/2024
|
+0.80 / +2.73%
|
29.30
|
30.90
|
29.00
|
30.10
|
29.90
|
30.10
|
365,000
|
|
|