|
Closing price on 8/7/2026
|
|
| Open |
20.50 |
| High |
21.70 |
| Low |
20.40 |
| Volume |
52,700 |
| Split-adjusted Price |
21.30 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+1.00 / +4.93%
|
20.50
|
21.70
|
20.40
|
21.30
|
21.00
|
21.30
|
52,700
|
|
|
8/6/2026
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.00
|
20.40
|
20.30
|
20.40
|
20,700
|
|
|
8/5/2026
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.30
|
20.70
|
20.50
|
20.70
|
12,100
|
|
|
8/4/2026
|
0.00 / 0.00%
|
20.70
|
21.30
|
20.20
|
20.40
|
20.60
|
20.40
|
15,500
|
|
|
8/3/2026
|
0.00 / 0.00%
|
20.70
|
21.30
|
19.80
|
20.70
|
20.40
|
20.70
|
25,300
|
|
|
7/31/2026
|
+0.30 / +1.49%
|
20.50
|
21.20
|
20.20
|
20.50
|
20.70
|
20.50
|
57,000
|
|
|
7/30/2026
|
+0.60 / +3.00%
|
19.50
|
20.70
|
19.50
|
20.60
|
20.20
|
20.60
|
25,500
|
|
|
7/29/2026
|
+0.70 / +3.61%
|
20.30
|
20.70
|
20.00
|
20.10
|
20.00
|
20.10
|
16,200
|
|
|
7/28/2026
|
+0.70 / +3.65%
|
19.50
|
20.00
|
18.30
|
19.90
|
19.40
|
19.90
|
33,600
|
|
|
7/27/2026
|
-1.00 / -5.05%
|
19.20
|
19.90
|
18.80
|
18.80
|
19.20
|
18.80
|
25,300
|
|
|
7/24/2026
|
-0.40 / -2.02%
|
19.80
|
20.00
|
19.40
|
19.40
|
19.80
|
19.40
|
25,900
|
|
|
7/23/2026
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.50
|
20.00
|
19.80
|
20.00
|
16,300
|
|
|
7/22/2026
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.90
|
19.70
|
13,300
|
|
|
7/21/2026
|
-0.20 / -0.99%
|
20.20
|
20.60
|
20.00
|
20.10
|
20.20
|
20.10
|
12,000
|
|
|
7/20/2026
|
-0.50 / -2.43%
|
20.70
|
21.20
|
20.00
|
20.10
|
20.30
|
20.10
|
20,500
|
|
|
7/17/2026
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.20
|
20.90
|
20.60
|
20.90
|
8,500
|
|
|
7/16/2026
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.30
|
20.80
|
20.80
|
20.80
|
28,500
|
|
|
7/15/2026
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
21.00
|
4,900
|
|
|
7/14/2026
|
-0.30 / -1.40%
|
21.50
|
21.90
|
20.80
|
21.20
|
21.20
|
21.20
|
30,600
|
|
|
7/13/2026
|
-0.80 / -3.64%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.50
|
21.20
|
31,300
|
|
|
7/10/2026
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
22.00
|
10,100
|
|
|
7/9/2026
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.20
|
22.20
|
11,000
|
|
|
7/8/2026
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.40
|
22.50
|
10,500
|
|
|
7/7/2026
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.20
|
22.50
|
22.40
|
22.50
|
19,100
|
|
|
7/6/2026
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.30
|
22.50
|
22.60
|
22.50
|
26,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.60
|
22.60
|
9,300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.60
|
22.80
|
14,300
|
|
|
7/1/2026
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.60
|
23.00
|
22.80
|
23.00
|
19,900
|
|
|
6/30/2026
|
+0.30 / +1.33%
|
22.80
|
23.30
|
22.70
|
22.90
|
23.00
|
22.90
|
37,700
|
|
|
6/29/2026
|
+0.30 / +1.33%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.60
|
22.80
|
23,500
|
|
|