Closing price on 2/12/2015
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.30 |
Volume |
100 |
Split-adjusted Price |
3.28 |
|
|
SGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2015
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.28
|
100
|
|
2/11/2015
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.04
|
100
|
|
2/10/2015
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.35
|
100
|
|
2/9/2015
|
-0.40 / -7.27%
|
6.00
|
6.00
|
5.10
|
5.10
|
5.90
|
3.16
|
600
|
|
2/6/2015
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.41
|
100
|
|
2/5/2015
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.53
|
200
|
|
2/4/2015
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.72
|
200
|
|
2/3/2015
|
+0.50 / +8.47%
|
5.50
|
6.40
|
5.50
|
6.40
|
6.30
|
3.96
|
1,200
|
|
2/2/2015
|
-0.50 / -7.81%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.66
|
100
|
|
1/30/2015
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.96
|
5,000
|
|
1/29/2015
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.66
|
400
|
|
1/28/2015
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.59
|
200
|
|
1/27/2015
|
-0.70 / -11.11%
|
5.60
|
6.50
|
5.60
|
5.60
|
6.30
|
3.47
|
3,800
|
|
1/26/2015
|
+0.50 / +8.62%
|
5.30
|
6.30
|
5.30
|
6.30
|
6.10
|
3.90
|
2,500
|
|
1/23/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.59
|
0
|
|
1/22/2015
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.59
|
5,200
|
|
1/21/2015
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.28
|
300
|
|
1/20/2015
|
-0.50 / -9.09%
|
5.00
|
6.00
|
5.00
|
5.00
|
5.80
|
3.10
|
4,000
|
|
1/19/2015
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.41
|
200
|
|
1/16/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.72
|
2,000
|
|
1/15/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.72
|
2,000
|
|
1/14/2015
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.41
|
300
|
|
1/13/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.78
|
0
|
|
1/12/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.78
|
0
|
|
1/9/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.78
|
0
|
|
1/8/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.78
|
1,000
|
|
1/7/2015
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.78
|
2,600
|
|
1/6/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.47
|
0
|
|
1/5/2015
|
-0.60 / -9.68%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.47
|
200
|
|
12/31/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.84
|
0
|
|
|