|
Closing price on 9/28/2020
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
21,200 |
| Split-adjusted Price |
8.16 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.65
|
8.16
|
21,200
|
|
|
9/25/2020
|
+0.10 / +1.15%
|
8.80
|
9.30
|
8.60
|
8.80
|
8.90
|
8.34
|
119,900
|
|
|
9/24/2020
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.62
|
8.25
|
91,600
|
|
|
9/23/2020
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.46
|
8.06
|
36,500
|
|
|
9/22/2020
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.48
|
7.97
|
196,500
|
|
|
9/21/2020
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.66
|
8.25
|
56,100
|
|
|
9/18/2020
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.61
|
8.25
|
188,600
|
|
|
9/17/2020
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.26
|
7.87
|
70,500
|
|
|
9/16/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.09
|
7.78
|
27,000
|
|
|
9/15/2020
|
+0.10 / +1.23%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.13
|
7.78
|
75,900
|
|
|
9/14/2020
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.01
|
7.68
|
113,000
|
|
|
9/11/2020
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
7.78
|
78,100
|
|
|
9/10/2020
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.29
|
7.87
|
93,700
|
|
|
9/9/2020
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.24
|
7.78
|
83,000
|
|
|
9/8/2020
|
+0.30 / +3.75%
|
7.90
|
8.60
|
7.60
|
8.30
|
8.19
|
7.87
|
157,700
|
|
|
9/7/2020
|
-0.30 / -3.61%
|
8.00
|
8.30
|
7.70
|
8.00
|
7.90
|
7.59
|
196,300
|
|
|
9/4/2020
|
-0.50 / -5.88%
|
8.90
|
9.00
|
8.00
|
8.00
|
8.34
|
7.59
|
225,400
|
|
|
9/3/2020
|
+1.10 / +14.86%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.44
|
8.06
|
374,500
|
|
|
9/1/2020
|
+0.90 / +13.24%
|
6.70
|
7.70
|
6.70
|
7.70
|
7.44
|
7.30
|
293,300
|
|
|
8/31/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.45
|
35,900
|
|
|
8/28/2020
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.35
|
5,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.26
|
14,800
|
|
|
8/26/2020
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.64
|
6.26
|
38,800
|
|
|
8/25/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
6.45
|
29,000
|
|
|
8/24/2020
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.75
|
6.45
|
68,200
|
|
|
8/21/2020
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.62
|
6.35
|
94,900
|
|
|
8/20/2020
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.34
|
6.07
|
11,400
|
|
|
8/19/2020
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.48
|
6.16
|
13,900
|
|
|
8/18/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.97
|
35,500
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
5.97
|
12,900
|
|
|