|
Closing price on 9/5/2019
|
|
| Open |
12.20 |
| High |
13.00 |
| Low |
11.70 |
| Volume |
232,600 |
| Split-adjusted Price |
11.28 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2019
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.58
|
9.96
|
55,000
|
|
|
8/13/2019
|
-0.70 / -5.98%
|
11.00
|
11.90
|
10.70
|
11.00
|
10.98
|
10.43
|
35,200
|
|
|
8/12/2019
|
-0.60 / -4.88%
|
13.00
|
13.00
|
11.00
|
11.70
|
11.59
|
11.09
|
47,200
|
|
|
8/9/2019
|
+1.50 / +13.89%
|
12.40
|
12.40
|
11.10
|
12.30
|
12.34
|
11.66
|
371,200
|
|
|
8/8/2019
|
+1.30 / +13.68%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.24
|
55,700
|
|
|
8/7/2019
|
+1.20 / +14.46%
|
8.20
|
9.50
|
8.20
|
9.50
|
9.38
|
9.01
|
54,500
|
|
|
8/6/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.87
|
0
|
|
|
8/5/2019
|
+0.40 / +5.06%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.87
|
200
|
|
|
8/2/2019
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.92
|
7.78
|
5,000
|
|
|
8/1/2019
|
+0.50 / +6.58%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.83
|
7.68
|
1,100
|
|
|
7/31/2019
|
-0.60 / -7.32%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.61
|
7.21
|
5,000
|
|
|
7/30/2019
|
-0.50 / -5.75%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.78
|
1,200
|
|
|
7/29/2019
|
+0.20 / +2.35%
|
7.60
|
8.70
|
7.50
|
8.70
|
8.08
|
8.25
|
3,200
|
|
|
7/26/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.06
|
0
|
|
|
7/25/2019
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.06
|
300
|
|
|