|
Closing price on 8/24/2022
|
|
| Open |
20.80 |
| High |
21.30 |
| Low |
20.70 |
| Volume |
90,100 |
| Split-adjusted Price |
20.09 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.10 / +0.49%
|
20.80
|
21.30
|
20.70
|
20.70
|
20.90
|
20.09
|
90,100
|
|
|
8/23/2022
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.60
|
20.29
|
103,300
|
|
|
8/22/2022
|
-0.90 / -4.19%
|
21.40
|
21.40
|
20.40
|
20.60
|
20.80
|
19.99
|
143,200
|
|
|
8/19/2022
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.50
|
21.50
|
20.87
|
110,100
|
|
|
8/18/2022
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.60
|
20.96
|
75,400
|
|
|
8/17/2022
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.50
|
21.80
|
21.80
|
21.16
|
120,100
|
|
|
8/16/2022
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.90
|
21.16
|
70,100
|
|
|
8/15/2022
|
+0.20 / +0.92%
|
21.90
|
22.40
|
21.70
|
22.00
|
22.10
|
21.35
|
90,800
|
|
|
8/12/2022
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.50
|
21.90
|
21.80
|
21.26
|
107,600
|
|
|
8/11/2022
|
-0.30 / -1.35%
|
22.40
|
22.60
|
21.40
|
22.00
|
22.00
|
21.35
|
249,900
|
|
|
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
|
|
|