|
Closing price on 2/15/2024
|
|
Open |
20.50 |
High |
20.60 |
Low |
20.10 |
Volume |
8,200 |
Split-adjusted Price |
20.10 |
|
|
SGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2024
|
-0.40 / -1.95%
|
20.50
|
20.60
|
20.10
|
20.10
|
20.39
|
20.10
|
8,200
|
|
2/7/2024
|
+0.05 / +0.24%
|
20.40
|
20.50
|
20.10
|
20.50
|
20.25
|
20.50
|
8,300
|
|
2/6/2024
|
+0.35 / +1.74%
|
20.20
|
20.50
|
20.00
|
20.45
|
20.27
|
20.45
|
33,400
|
|
2/5/2024
|
-0.90 / -4.29%
|
20.75
|
20.75
|
20.10
|
20.10
|
20.53
|
20.10
|
18,100
|
|
2/2/2024
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.00
|
21.29
|
21.00
|
12,500
|
|
2/1/2024
|
+0.50 / +2.44%
|
20.20
|
21.80
|
20.00
|
21.00
|
20.88
|
21.00
|
43,800
|
|
1/31/2024
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.15
|
20.50
|
20.33
|
20.50
|
13,200
|
|
1/30/2024
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.10
|
20.50
|
20.30
|
20.50
|
23,200
|
|
1/29/2024
|
+0.50 / +2.50%
|
20.00
|
20.95
|
20.00
|
20.50
|
20.59
|
20.50
|
34,700
|
|
1/26/2024
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.74
|
20.00
|
43,600
|
|
1/25/2024
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.26
|
19.40
|
6,000
|
|
1/24/2024
|
-0.10 / -0.52%
|
19.20
|
19.25
|
19.10
|
19.10
|
19.16
|
19.10
|
11,700
|
|
1/23/2024
|
+0.05 / +0.26%
|
19.50
|
19.60
|
19.20
|
19.20
|
19.32
|
19.20
|
16,200
|
|
1/22/2024
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.15
|
19.15
|
19.23
|
19.15
|
15,600
|
|
1/19/2024
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.20
|
19.20
|
19.26
|
19.20
|
15,100
|
|
1/18/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.30
|
19.20
|
14,400
|
|
1/17/2024
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.15
|
19.20
|
19.27
|
19.20
|
18,500
|
|
1/16/2024
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.15
|
19.30
|
19.29
|
19.30
|
13,100
|
|
1/15/2024
|
-0.40 / -2.04%
|
19.70
|
19.80
|
19.20
|
19.20
|
19.61
|
19.20
|
15,500
|
|
1/12/2024
|
0.00 / 0.00%
|
19.45
|
19.60
|
19.35
|
19.60
|
19.42
|
19.60
|
19,900
|
|
1/11/2024
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.53
|
19.60
|
7,900
|
|
1/10/2024
|
-0.05 / -0.26%
|
19.35
|
19.70
|
19.35
|
19.50
|
19.55
|
19.50
|
33,300
|
|
1/9/2024
|
+0.05 / +0.26%
|
19.55
|
19.75
|
19.55
|
19.55
|
19.59
|
19.55
|
29,000
|
|
1/8/2024
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.58
|
19.50
|
23,900
|
|
1/5/2024
|
+0.20 / +1.03%
|
19.80
|
19.80
|
19.45
|
19.70
|
19.60
|
19.70
|
17,400
|
|
1/4/2024
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.47
|
19.50
|
43,900
|
|
1/3/2024
|
+0.05 / +0.26%
|
19.35
|
19.50
|
19.35
|
19.50
|
19.39
|
19.50
|
14,700
|
|
1/2/2024
|
-0.10 / -0.51%
|
19.45
|
19.55
|
19.45
|
19.45
|
19.51
|
19.45
|
11,700
|
|
12/29/2023
|
+0.05 / +0.26%
|
19.40
|
19.55
|
19.40
|
19.55
|
19.50
|
19.55
|
9,700
|
|
12/28/2023
|
+0.05 / +0.26%
|
19.45
|
19.50
|
19.45
|
19.50
|
19.49
|
19.50
|
27,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|