Closing price on 4/23/2024
|
|
Open |
14.80 |
High |
14.80 |
Low |
14.60 |
Volume |
10,500 |
Split-adjusted Price |
13.30 |
|
|
SGB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
13.30
|
10,500
|
|
4/22/2024
|
+0.50 / +3.45%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
13.66
|
40,900
|
|
4/19/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.10
|
14.80
|
14.50
|
13.48
|
59,300
|
|
4/17/2024
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.60
|
13.21
|
11,700
|
|
4/16/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
13.21
|
11,400
|
|
4/15/2024
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.60
|
13.30
|
22,500
|
|
4/12/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
13.39
|
4,900
|
|
4/11/2024
|
+0.20 / +1.37%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.70
|
13.48
|
10,800
|
|
4/10/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.60
|
13.30
|
3,300
|
|
4/9/2024
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
13.48
|
2,400
|
|
4/8/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
13.30
|
3,000
|
|
4/5/2024
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
13.30
|
25,100
|
|
4/4/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.21
|
5,500
|
|
4/3/2024
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.50
|
13.39
|
59,000
|
|
4/2/2024
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
13.21
|
39,200
|
|
4/1/2024
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.40
|
13.21
|
21,900
|
|
3/29/2024
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.30
|
12.94
|
144,300
|
|
3/28/2024
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.40
|
13.21
|
20,200
|
|
3/27/2024
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
13.12
|
38,000
|
|
3/26/2024
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.50
|
13.39
|
6,900
|
|
3/25/2024
|
-0.10 / -0.69%
|
14.80
|
14.90
|
14.40
|
14.40
|
14.50
|
13.12
|
19,800
|
|
3/22/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
13.21
|
20,900
|
|
3/21/2024
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.50
|
13.48
|
52,200
|
|
3/20/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
13.12
|
14,200
|
|
3/19/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
13.03
|
18,000
|
|
3/18/2024
|
+0.50 / +3.60%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.30
|
13.12
|
110,400
|
|
3/15/2024
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
12.66
|
54,100
|
|
3/14/2024
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.80
|
12.75
|
44,500
|
|
3/13/2024
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
12.57
|
55,600
|
|
3/12/2024
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
12.48
|
26,800
|
|
|