|
Closing price on 3/8/2024
|
|
Open |
20.20 |
High |
20.20 |
Low |
19.90 |
Volume |
64,000 |
Split-adjusted Price |
19.90 |
|
|
SGR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2024
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.04
|
19.90
|
64,000
|
|
3/7/2024
|
-0.15 / -0.74%
|
20.20
|
20.50
|
20.15
|
20.20
|
20.22
|
20.20
|
62,300
|
|
3/6/2024
|
-0.55 / -2.63%
|
20.80
|
20.85
|
20.35
|
20.35
|
20.60
|
20.35
|
14,100
|
|
3/5/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.60
|
20.90
|
20.88
|
20.90
|
6,300
|
|
3/4/2024
|
+0.60 / +2.96%
|
20.40
|
21.15
|
20.40
|
20.90
|
20.84
|
20.90
|
47,600
|
|
3/1/2024
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.33
|
20.30
|
18,300
|
|
2/29/2024
|
+0.30 / +1.49%
|
20.10
|
20.45
|
19.90
|
20.40
|
20.25
|
20.40
|
20,300
|
|
2/28/2024
|
-0.30 / -1.47%
|
20.45
|
20.45
|
20.10
|
20.10
|
20.17
|
20.10
|
17,200
|
|
2/27/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.37
|
20.40
|
10,600
|
|
2/26/2024
|
+0.25 / +1.24%
|
20.45
|
20.45
|
20.00
|
20.40
|
20.31
|
20.40
|
26,600
|
|
2/23/2024
|
-0.35 / -1.71%
|
20.50
|
20.90
|
20.10
|
20.15
|
20.42
|
20.15
|
58,400
|
|
2/22/2024
|
+0.35 / +1.74%
|
20.15
|
20.50
|
20.15
|
20.50
|
20.21
|
20.50
|
39,300
|
|
2/21/2024
|
-0.10 / -0.49%
|
20.25
|
20.30
|
20.15
|
20.15
|
20.17
|
20.15
|
25,000
|
|
2/20/2024
|
+0.10 / +0.50%
|
20.15
|
20.25
|
20.15
|
20.25
|
20.16
|
20.25
|
26,800
|
|
2/19/2024
|
-0.25 / -1.23%
|
20.40
|
20.40
|
20.00
|
20.15
|
20.16
|
20.15
|
6,100
|
|
2/16/2024
|
+0.30 / +1.49%
|
20.10
|
20.45
|
20.10
|
20.40
|
20.32
|
20.40
|
10,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|