Closing price on 1/5/2010
|
|
Open |
22.30 |
High |
22.30 |
Low |
20.10 |
Volume |
7,000 |
Split-adjusted Price |
7.21 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2010
|
-1.50 / -6.94%
|
22.30
|
22.30
|
20.10
|
20.10
|
20.10
|
7.21
|
7,000
|
|
1/4/2010
|
+1.40 / +6.93%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.60
|
7.75
|
7,300
|
|
12/31/2009
|
+1.00 / +5.21%
|
20.20
|
20.30
|
20.20
|
20.20
|
20.20
|
7.25
|
3,900
|
|
12/30/2009
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.89
|
2,200
|
|
12/29/2009
|
+0.10 / +0.53%
|
19.10
|
20.20
|
19.10
|
19.10
|
19.10
|
6.85
|
800
|
|
12/28/2009
|
-2.00 / -9.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
6.82
|
3,200
|
|
12/25/2009
|
+1.00 / +5.00%
|
20.10
|
21.00
|
20.10
|
21.00
|
21.00
|
7.53
|
12,900
|
|
12/24/2009
|
+0.90 / +4.71%
|
19.20
|
20.00
|
19.20
|
20.00
|
20.00
|
7.17
|
6,200
|
|
12/23/2009
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
6.85
|
5,600
|
|
12/22/2009
|
-0.90 / -4.50%
|
20.00
|
20.30
|
19.10
|
19.10
|
19.10
|
6.85
|
5,000
|
|
12/21/2009
|
+0.20 / +1.01%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
7.17
|
7,600
|
|
12/18/2009
|
-0.20 / -1.00%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.80
|
7.10
|
2,200
|
|
12/17/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
0
|
|
12/16/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
0
|
|
12/15/2009
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
100
|
|
12/14/2009
|
+1.50 / +8.33%
|
19.00
|
19.50
|
18.00
|
19.50
|
19.50
|
7.00
|
10,500
|
|
12/11/2009
|
+0.50 / +2.86%
|
19.50
|
19.50
|
18.00
|
18.00
|
18.00
|
6.46
|
8,600
|
|
12/10/2009
|
-0.40 / -2.23%
|
19.30
|
19.30
|
17.50
|
17.50
|
17.50
|
6.28
|
200
|
|
12/9/2009
|
-1.10 / -5.79%
|
19.00
|
19.00
|
17.80
|
17.90
|
17.90
|
6.42
|
7,400
|
|
12/8/2009
|
-1.00 / -5.00%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
6.82
|
2,100
|
|
12/7/2009
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
1,000
|
|
12/4/2009
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.35
|
100
|
|
12/3/2009
|
+0.20 / +1.00%
|
18.80
|
20.20
|
18.80
|
20.20
|
20.20
|
7.25
|
2,400
|
|
12/2/2009
|
+0.80 / +4.17%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
7.17
|
7,100
|
|
12/1/2009
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.89
|
1,100
|
|
11/30/2009
|
-0.80 / -4.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.46
|
1,000
|
|
11/27/2009
|
+1.20 / +6.82%
|
16.60
|
18.80
|
16.50
|
18.80
|
18.80
|
6.74
|
4,600
|
|
11/26/2009
|
-1.00 / -5.38%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
6.31
|
21,300
|
|
11/25/2009
|
-1.40 / -7.00%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
6.67
|
12,800
|
|
11/24/2009
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
7,500
|
|
|