|
Closing price on 8/30/2018
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.90 |
| Volume |
300 |
| Split-adjusted Price |
9.39 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.39
|
300
|
|
|
8/29/2018
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.48
|
0
|
|
|
8/28/2018
|
+0.50 / +5.05%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.00
|
9.86
|
200
|
|
|
8/27/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.39
|
1,000
|
|
|
8/24/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.39
|
3,900
|
|
|
8/23/2018
|
-0.40 / -3.85%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
9.48
|
8,300
|
|
|
8/22/2018
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.50
|
9.86
|
5,800
|
|
|
8/21/2018
|
+1.00 / +10.53%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.34
|
9.96
|
9,000
|
|
|
8/20/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.01
|
0
|
|
|
8/17/2018
|
-0.90 / -8.65%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.01
|
2,500
|
|
|
8/16/2018
|
-0.10 / -0.95%
|
11.30
|
11.30
|
8.90
|
10.40
|
9.71
|
9.86
|
16,200
|
|
|
8/15/2018
|
+1.10 / +11.70%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
9.96
|
500
|
|
|
8/14/2018
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.91
|
700
|
|
|
8/13/2018
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.48
|
200
|
|
|
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
|
|
|