|
Closing price on 9/26/2019
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
120,500 |
| Split-adjusted Price |
8.72 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.16
|
8.72
|
120,500
|
|
|
9/25/2019
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.14
|
8.72
|
147,700
|
|
|
9/24/2019
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.20
|
9.30
|
9.53
|
8.82
|
263,200
|
|
|
9/23/2019
|
-0.70 / -6.54%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.13
|
9.48
|
271,300
|
|
|
9/20/2019
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.72
|
10.15
|
124,400
|
|
|
9/19/2019
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.93
|
10.43
|
95,800
|
|
|
9/18/2019
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.05
|
10.53
|
229,300
|
|
|
9/17/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.66
|
10.24
|
113,200
|
|
|
9/16/2019
|
+0.20 / +1.89%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.76
|
10.24
|
118,300
|
|
|
9/13/2019
|
-0.40 / -3.64%
|
10.80
|
10.90
|
10.40
|
10.60
|
10.64
|
10.05
|
175,600
|
|
|
9/12/2019
|
+0.50 / +4.76%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.93
|
10.43
|
211,900
|
|
|
9/11/2019
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.10
|
10.50
|
10.31
|
9.96
|
137,500
|
|
|
9/10/2019
|
-0.30 / -2.80%
|
10.70
|
10.90
|
9.90
|
10.40
|
10.48
|
9.86
|
306,300
|
|
|
9/9/2019
|
-0.50 / -4.46%
|
11.00
|
11.40
|
10.50
|
10.70
|
10.93
|
10.15
|
285,900
|
|
|
9/6/2019
|
-0.90 / -7.56%
|
11.80
|
11.80
|
10.90
|
11.00
|
11.20
|
10.43
|
485,800
|
|
|
9/5/2019
|
-0.20 / -1.65%
|
12.20
|
13.00
|
11.70
|
11.90
|
12.23
|
11.28
|
232,600
|
|
|
9/4/2019
|
-0.70 / -5.47%
|
12.90
|
13.00
|
12.00
|
12.10
|
12.19
|
11.47
|
447,800
|
|
|
9/3/2019
|
-0.20 / -1.54%
|
12.70
|
13.20
|
12.50
|
12.80
|
12.87
|
12.14
|
1,075,200
|
|
|
8/30/2019
|
-0.70 / -5.07%
|
13.00
|
13.50
|
12.70
|
13.10
|
13.05
|
12.42
|
373,300
|
|
|
8/29/2019
|
+1.20 / +9.52%
|
13.00
|
14.10
|
13.00
|
13.80
|
13.59
|
13.09
|
691,400
|
|
|
8/28/2019
|
+1.60 / +14.55%
|
11.10
|
12.60
|
11.00
|
12.60
|
12.34
|
11.95
|
2,250,200
|
|
|
8/27/2019
|
-0.20 / -1.79%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.02
|
10.43
|
109,900
|
|
|
8/26/2019
|
-0.10 / -0.88%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.38
|
10.62
|
55,600
|
|
|
8/23/2019
|
-0.10 / -0.87%
|
11.50
|
11.60
|
10.90
|
11.40
|
11.31
|
10.81
|
60,700
|
|
|
8/22/2019
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.83
|
10.91
|
30,900
|
|
|
8/21/2019
|
+0.40 / +3.48%
|
12.00
|
12.30
|
11.60
|
11.90
|
11.99
|
11.28
|
47,300
|
|
|
8/20/2019
|
+0.50 / +4.55%
|
11.00
|
12.50
|
11.00
|
11.50
|
12.17
|
10.91
|
261,200
|
|
|
8/19/2019
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.85
|
10.43
|
39,600
|
|
|
8/16/2019
|
-0.10 / -0.90%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.16
|
10.43
|
54,800
|
|
|
8/15/2019
|
+0.60 / +5.71%
|
10.50
|
11.60
|
9.80
|
11.10
|
10.81
|
10.53
|
58,700
|
|
|