Closing price on 10/6/2010
|
|
Open |
21.00 |
High |
21.10 |
Low |
20.90 |
Volume |
10,500 |
Split-adjusted Price |
7.91 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2010
|
-1.40 / -6.25%
|
21.00
|
21.10
|
20.90
|
21.00
|
21.00
|
7.91
|
10,500
|
|
10/5/2010
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.44
|
100
|
|
10/4/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.91
|
0
|
|
10/1/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.91
|
0
|
|
9/30/2010
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.91
|
600
|
|
9/29/2010
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.32
|
0
|
|
9/28/2010
|
-0.20 / -0.90%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.32
|
0
|
|
9/27/2010
|
-0.10 / -0.45%
|
20.90
|
22.30
|
20.90
|
22.30
|
22.30
|
8.40
|
8,000
|
|
9/24/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.44
|
0
|
|
9/23/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.44
|
0
|
|
9/22/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.44
|
0
|
|
9/21/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.44
|
0
|
|
9/20/2010
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.44
|
0
|
|
9/17/2010
|
-1.40 / -5.91%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
8.40
|
1,000
|
|
9/16/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
8.92
|
0
|
|
9/15/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
8.92
|
0
|
|
9/14/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
8.92
|
0
|
|
9/13/2010
|
+1.30 / +5.80%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
8.92
|
0
|
|
9/10/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.40
|
22.40
|
22.40
|
8.44
|
6,300
|
|
9/9/2010
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.44
|
100
|
|
9/8/2010
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.06
|
0
|
|
9/7/2010
|
+1.30 / +6.40%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.60
|
8.13
|
5,000
|
|
9/6/2010
|
+1.10 / +5.73%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.30
|
7.64
|
7,000
|
|
9/1/2010
|
+1.20 / +6.67%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
7.23
|
9,000
|
|
8/31/2010
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.78
|
700
|
|
8/30/2010
|
+1.00 / +5.71%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
6.97
|
400
|
|
8/27/2010
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.59
|
1,400
|
|
8/26/2010
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.51
|
0
|
|
8/25/2010
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.51
|
500
|
|
8/24/2010
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.00
|
1,000
|
|
|