Closing price on 11/6/2009
|
|
Open |
22.30 |
High |
22.40 |
Low |
21.00 |
Volume |
41,800 |
Split-adjusted Price |
7.57 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2009
|
+0.10 / +0.48%
|
22.30
|
22.40
|
21.00
|
21.10
|
21.10
|
7.57
|
41,800
|
|
11/5/2009
|
+0.30 / +1.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.53
|
25,300
|
|
11/4/2009
|
+1.20 / +6.15%
|
18.50
|
20.70
|
18.50
|
20.70
|
20.70
|
7.43
|
28,000
|
|
11/3/2009
|
-1.20 / -5.80%
|
19.50
|
20.20
|
19.50
|
19.50
|
19.50
|
7.00
|
96,200
|
|
11/2/2009
|
-1.70 / -7.59%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
7.43
|
28,700
|
|
10/30/2009
|
+1.40 / +6.67%
|
22.40
|
22.40
|
21.50
|
22.40
|
22.40
|
8.04
|
34,100
|
|
10/29/2009
|
-1.50 / -6.67%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
7.53
|
73,500
|
|
10/28/2009
|
-1.60 / -6.64%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.07
|
22,200
|
|
10/27/2009
|
-1.60 / -6.23%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8.65
|
10,600
|
|
10/26/2009
|
-1.90 / -6.88%
|
27.00
|
27.00
|
25.70
|
25.70
|
25.70
|
9.22
|
13,500
|
|
10/23/2009
|
+2.60 / +10.40%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
9.90
|
207,200
|
|
10/22/2009
|
+0.10 / +0.40%
|
25.00
|
26.40
|
25.00
|
25.00
|
25.00
|
8.97
|
48,200
|
|
10/21/2009
|
+1.50 / +6.41%
|
24.90
|
24.90
|
24.00
|
24.90
|
24.90
|
8.93
|
63,500
|
|
10/20/2009
|
+1.20 / +5.41%
|
22.20
|
23.40
|
22.20
|
23.40
|
23.40
|
8.39
|
18,000
|
|
10/19/2009
|
+0.60 / +2.78%
|
22.20
|
22.40
|
21.50
|
22.20
|
22.20
|
7.96
|
34,000
|
|
10/16/2009
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.50
|
21.60
|
21.60
|
7.75
|
26,800
|
|
10/15/2009
|
+0.40 / +1.89%
|
22.00
|
22.20
|
21.40
|
21.60
|
21.60
|
7.75
|
50,700
|
|
10/14/2009
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.20
|
7.60
|
6,900
|
|
10/13/2009
|
-0.20 / -0.95%
|
22.00
|
22.00
|
20.80
|
20.80
|
20.80
|
7.46
|
9,200
|
|
10/12/2009
|
+1.40 / +7.14%
|
19.70
|
21.00
|
19.70
|
21.00
|
21.00
|
7.53
|
30,200
|
|
10/9/2009
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.60
|
7.03
|
34,600
|
|
10/8/2009
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.40
|
19.80
|
19.80
|
7.10
|
7,300
|
|
10/7/2009
|
-1.10 / -5.12%
|
21.50
|
21.50
|
20.00
|
20.40
|
20.40
|
7.32
|
12,300
|
|
10/6/2009
|
+0.90 / +4.37%
|
21.50
|
21.90
|
21.00
|
21.50
|
21.50
|
7.35
|
19,200
|
|
10/5/2009
|
-0.40 / -1.90%
|
21.50
|
21.50
|
20.60
|
20.60
|
20.60
|
7.05
|
24,200
|
|
10/2/2009
|
-0.50 / -2.33%
|
21.00
|
21.00
|
20.80
|
21.00
|
21.00
|
7.18
|
14,600
|
|
10/1/2009
|
+1.40 / +6.97%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
7.35
|
27,200
|
|
9/30/2009
|
-0.40 / -1.95%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.10
|
6.87
|
42,000
|
|
9/29/2009
|
-0.90 / -4.21%
|
22.00
|
22.50
|
20.40
|
20.50
|
20.50
|
7.01
|
21,200
|
|
9/28/2009
|
-1.60 / -6.96%
|
22.00
|
23.00
|
21.40
|
21.40
|
21.40
|
7.32
|
47,600
|
|
|