|
Closing price on 9/14/2022
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
76,600 |
| Split-adjusted Price |
18.83 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
-0.20 / -1.02%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.20
|
18.83
|
76,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.60
|
19.12
|
24,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.70
|
19.02
|
43,200
|
|
|
9/9/2022
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.40
|
19.90
|
19.60
|
19.31
|
103,100
|
|
|
9/8/2022
|
-0.50 / -2.46%
|
20.00
|
20.30
|
19.70
|
19.80
|
19.80
|
19.22
|
66,300
|
|
|
9/7/2022
|
-0.50 / -2.40%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.30
|
19.70
|
96,900
|
|
|
9/6/2022
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.80
|
20.09
|
34,000
|
|
|
9/5/2022
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.80
|
20.19
|
29,900
|
|
|
8/31/2022
|
+0.10 / +0.48%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.60
|
20.19
|
36,000
|
|
|
8/30/2022
|
+0.30 / +1.48%
|
21.00
|
21.10
|
20.50
|
20.60
|
20.70
|
19.99
|
48,200
|
|
|
8/29/2022
|
-0.10 / -0.47%
|
20.50
|
21.00
|
20.00
|
21.00
|
20.30
|
20.38
|
107,800
|
|
|
8/26/2022
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.10
|
20.38
|
88,200
|
|
|
8/25/2022
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.90
|
20.38
|
70,300
|
|
|
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
|
|
|