|
Closing price on 9/6/2023
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
139,200 |
| Split-adjusted Price |
18.54 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
-0.50 / -2.55%
|
19.50
|
19.60
|
19.00
|
19.10
|
19.20
|
18.54
|
139,200
|
|
|
9/5/2023
|
-0.30 / -1.52%
|
19.70
|
20.30
|
19.40
|
19.50
|
19.60
|
18.93
|
90,600
|
|
|
8/31/2023
|
+0.20 / +1.03%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.80
|
19.12
|
185,900
|
|
|
8/30/2023
|
+0.10 / +0.52%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.50
|
18.93
|
88,600
|
|
|
8/29/2023
|
+0.40 / +2.12%
|
19.60
|
19.60
|
18.90
|
19.30
|
19.40
|
18.73
|
130,000
|
|
|
8/28/2023
|
+0.90 / +4.89%
|
18.50
|
19.40
|
18.40
|
19.30
|
18.90
|
18.73
|
106,700
|
|
|
8/25/2023
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.30
|
18.50
|
18.40
|
17.96
|
67,400
|
|
|
8/24/2023
|
+0.40 / +2.21%
|
20.00
|
20.00
|
18.20
|
18.50
|
18.40
|
17.96
|
67,300
|
|
|
8/23/2023
|
+0.50 / +2.84%
|
18.00
|
18.30
|
17.80
|
18.10
|
18.10
|
17.57
|
45,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.20
|
18.00
|
17.60
|
17.47
|
125,500
|
|
|
8/21/2023
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.50
|
18.00
|
18.00
|
17.47
|
82,200
|
|
|
8/18/2023
|
-1.40 / -7.11%
|
19.80
|
19.80
|
17.70
|
18.30
|
18.50
|
17.76
|
326,200
|
|
|
8/17/2023
|
-0.10 / -0.51%
|
19.80
|
20.40
|
19.30
|
19.60
|
19.70
|
19.02
|
166,000
|
|
|
8/16/2023
|
+0.20 / +1.02%
|
20.10
|
20.20
|
19.50
|
19.80
|
19.70
|
19.22
|
134,300
|
|
|
8/15/2023
|
+1.40 / +7.53%
|
18.80
|
20.30
|
18.50
|
20.00
|
19.60
|
19.41
|
367,200
|
|
|
8/14/2023
|
+1.00 / +5.65%
|
17.80
|
19.10
|
17.80
|
18.70
|
18.60
|
18.15
|
337,600
|
|
|
8/11/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.70
|
17.28
|
58,200
|
|
|
8/10/2023
|
+0.20 / +1.14%
|
17.60
|
18.20
|
17.60
|
17.80
|
17.90
|
17.28
|
180,800
|
|
|
8/9/2023
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.60
|
17.28
|
105,900
|
|
|
8/8/2023
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.30
|
17.50
|
17.50
|
16.99
|
120,200
|
|
|
8/7/2023
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.40
|
16.89
|
73,900
|
|
|
8/4/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.20
|
16.79
|
125,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.20
|
16.79
|
78,900
|
|
|
8/2/2023
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.30
|
16.99
|
90,400
|
|
|
8/1/2023
|
-0.60 / -3.35%
|
18.20
|
18.30
|
17.20
|
17.30
|
17.60
|
16.79
|
21,430,020
|
|
|
7/31/2023
|
+0.70 / +4.05%
|
17.60
|
18.20
|
17.30
|
18.00
|
17.90
|
17.47
|
156,100
|
|
|
7/28/2023
|
+0.80 / +4.76%
|
17.00
|
17.60
|
16.80
|
17.60
|
17.30
|
17.08
|
334,500
|
|
|
7/27/2023
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
16.21
|
70,100
|
|
|
7/26/2023
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.90
|
16.50
|
61,800
|
|
|
7/25/2023
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.10
|
16.50
|
44,400
|
|
|