Closing price on 9/26/2022
|
|
Open |
18.20 |
High |
18.20 |
Low |
16.80 |
Volume |
76,500 |
Split-adjusted Price |
16.69 |
|
|
SGP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2022
|
-1.00 / -5.49%
|
18.20
|
18.20
|
16.80
|
17.20
|
17.30
|
16.69
|
76,500
|
|
9/23/2022
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.20
|
17.57
|
81,300
|
|
9/22/2022
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.10
|
17.86
|
48,200
|
|
9/21/2022
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.10
|
17.66
|
30,600
|
|
9/20/2022
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.40
|
18.10
|
17.86
|
53,800
|
|
9/19/2022
|
-0.80 / -4.21%
|
18.70
|
19.00
|
18.00
|
18.20
|
18.40
|
17.66
|
75,700
|
|
9/16/2022
|
-0.50 / -2.56%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.00
|
18.44
|
56,600
|
|
9/15/2022
|
+0.20 / +1.04%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.50
|
18.83
|
33,100
|
|
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
|
|
|