|
Closing price on 9/9/2020
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
83,000 |
| Split-adjusted Price |
7.78 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2020
|
-0.30 / -4.48%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.34
|
6.07
|
18,400
|
|
|
8/13/2020
|
+0.40 / +6.35%
|
6.30
|
7.00
|
6.30
|
6.70
|
6.48
|
6.35
|
13,700
|
|
|
8/12/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
5.97
|
13,700
|
|
|
8/11/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
5.88
|
3,300
|
|
|
8/10/2020
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.12
|
5.78
|
6,800
|
|
|
8/7/2020
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
5.88
|
2,300
|
|
|
8/6/2020
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
5.69
|
5,400
|
|
|
8/5/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.97
|
12,700
|
|
|
8/4/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
5.88
|
1,900
|
|
|
8/3/2020
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.15
|
5.88
|
6,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.69
|
700
|
|
|
7/30/2020
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.69
|
1,100
|
|
|
7/29/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.50
|
6,000
|
|
|