|
Closing price on 9/20/2018
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
400 |
| Split-adjusted Price |
9.48 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.50 / +5.26%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
9.48
|
400
|
|
|
9/19/2018
|
+0.90 / +10.47%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.43
|
9.01
|
1,600
|
|
|
9/18/2018
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
1,700
|
|
|
9/17/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.91
|
0
|
|
|
9/14/2018
|
+0.10 / +1.05%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.39
|
9.10
|
2,100
|
|
|
9/13/2018
|
+0.30 / +3.26%
|
8.00
|
9.50
|
8.00
|
9.50
|
8.42
|
9.01
|
6,900
|
|
|
9/12/2018
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.19
|
8.72
|
2,300
|
|
|
9/11/2018
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.90
|
8.53
|
3,000
|
|
|
9/10/2018
|
-1.00 / -10.20%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.34
|
1,200
|
|
|
9/7/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.29
|
0
|
|
|
9/6/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.29
|
200
|
|
|
9/5/2018
|
+0.10 / +1.01%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.64
|
9.48
|
1,100
|
|
|
9/4/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.39
|
0
|
|
|
8/31/2018
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.86
|
9.39
|
2,200
|
|
|
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
|
|
|