Closing price on 1/8/2016
|
|
Open |
38.60 |
High |
38.60 |
Low |
32.30 |
Volume |
1,600 |
Split-adjusted Price |
25.20 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2016
|
-2.80 / -7.98%
|
38.60
|
38.60
|
32.30
|
32.30
|
35.10
|
25.20
|
1,600
|
|
1/7/2016
|
-3.80 / -9.77%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
27.38
|
100
|
|
1/6/2016
|
+3.50 / +9.89%
|
38.00
|
38.90
|
38.00
|
38.90
|
38.57
|
30.35
|
7,000
|
|
1/5/2016
|
+3.20 / +9.94%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
27.62
|
200
|
|
1/4/2016
|
-3.30 / -9.30%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
25.12
|
100
|
|
12/31/2015
|
-1.50 / -4.05%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.70
|
0
|
|
12/30/2015
|
+2.60 / +7.56%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.55
|
27.70
|
1,100
|
|
12/29/2015
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
25.75
|
0
|
|
12/28/2015
|
0.00 / 0.00%
|
35.00
|
36.50
|
34.40
|
34.40
|
36.45
|
25.75
|
3,200
|
|
12/25/2015
|
+3.10 / +9.90%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
25.75
|
100
|
|
12/24/2015
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
23.43
|
0
|
|
12/23/2015
|
-0.60 / -1.88%
|
35.00
|
35.00
|
31.30
|
31.30
|
35.00
|
23.43
|
5,200
|
|
12/22/2015
|
+2.90 / +10.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
23.88
|
920
|
|
12/21/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
21.71
|
5,000
|
|
12/18/2015
|
-1.10 / -3.65%
|
33.10
|
33.10
|
29.00
|
29.00
|
33.10
|
21.71
|
200
|
|
12/17/2015
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
22.53
|
0
|
|
12/16/2015
|
-3.00 / -9.06%
|
36.40
|
36.40
|
30.10
|
30.10
|
36.40
|
22.53
|
2,110
|
|
12/15/2015
|
+0.80 / +2.48%
|
35.50
|
35.50
|
33.10
|
33.10
|
35.50
|
24.78
|
200
|
|
12/14/2015
|
-0.20 / -0.62%
|
35.70
|
35.70
|
32.30
|
32.30
|
35.43
|
24.18
|
2,600
|
|
12/11/2015
|
+2.90 / +9.80%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
24.33
|
1,100
|
|
12/10/2015
|
-0.40 / -1.33%
|
33.00
|
33.00
|
29.60
|
29.60
|
33.00
|
22.16
|
200
|
|
12/9/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
12/8/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
12/7/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
12/4/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
12/3/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
12/2/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
12/1/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
11/30/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
11/27/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.46
|
0
|
|
|