|
Closing price on 8/6/2020
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
5,400 |
| Split-adjusted Price |
5.69 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
5.69
|
5,400
|
|
|
8/5/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
12,700
|
|
|
8/4/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
5.88
|
1,900
|
|
|
8/3/2020
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.15
|
5.88
|
6,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.69
|
700
|
|
|
7/30/2020
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.69
|
1,100
|
|
|
7/29/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.50
|
6,000
|
|
|
7/28/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.91
|
5.59
|
27,400
|
|
|
7/27/2020
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
5.69
|
30,800
|
|
|
7/24/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
5.97
|
28,500
|
|
|
7/23/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.07
|
5,800
|
|
|
7/22/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.16
|
8,300
|
|
|
7/21/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
6.07
|
12,100
|
|
|
7/20/2020
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
6.16
|
32,900
|
|
|
7/17/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.37
|
6.16
|
37,700
|
|
|
7/16/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.07
|
3,500
|
|
|
7/15/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.16
|
2,300
|
|
|
7/14/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.07
|
1,000
|
|
|
7/13/2020
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.43
|
6.07
|
25,400
|
|
|
7/10/2020
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
5.97
|
5,000
|
|
|
7/9/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
6.16
|
8,900
|
|
|
7/8/2020
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
6.07
|
3,000
|
|
|
7/7/2020
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.34
|
6.16
|
40,400
|
|
|
7/6/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
5.97
|
1,200
|
|
|
7/3/2020
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.34
|
6.07
|
22,600
|
|
|
7/2/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
5.97
|
200
|
|
|
7/1/2020
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.38
|
6.07
|
4,000
|
|
|
6/30/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
5.97
|
7,600
|
|
|
6/29/2020
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
6.07
|
10,900
|
|
|
6/26/2020
|
+0.10 / +1.56%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.59
|
6.16
|
17,500
|
|
|