Closing price on 2/12/2010
|
|
Open |
19.70 |
High |
19.70 |
Low |
19.70 |
Volume |
200 |
Split-adjusted Price |
7.07 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2010
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.07
|
200
|
|
2/11/2010
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.64
|
0
|
|
2/10/2010
|
+0.40 / +2.20%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
6.67
|
1,300
|
|
2/9/2010
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.53
|
300
|
|
2/8/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
0
|
|
2/5/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
2,900
|
|
2/4/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
0
|
|
2/3/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
100
|
|
2/2/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
800
|
|
2/1/2010
|
+0.80 / +4.28%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
900
|
|
1/29/2010
|
-1.30 / -6.50%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
6.71
|
1,500
|
|
1/28/2010
|
-0.50 / -2.44%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
7.17
|
10,400
|
|
1/27/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.35
|
0
|
|
1/26/2010
|
+0.50 / +2.50%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.50
|
7.35
|
3,700
|
|
1/25/2010
|
-1.20 / -5.66%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
3,000
|
|
1/22/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.60
|
0
|
|
1/21/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.60
|
0
|
|
1/20/2010
|
+1.20 / +6.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.60
|
100
|
|
1/19/2010
|
+1.40 / +7.53%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
100
|
|
1/18/2010
|
-1.40 / -7.00%
|
19.80
|
19.80
|
18.60
|
18.60
|
18.60
|
6.67
|
1,000
|
|
1/15/2010
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.17
|
7,000
|
|
1/14/2010
|
+0.70 / +3.45%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
7.53
|
1,900
|
|
1/13/2010
|
+0.50 / +2.53%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
7.28
|
800
|
|
1/12/2010
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.10
|
1,100
|
|
1/11/2010
|
-1.30 / -6.19%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
7.07
|
1,600
|
|
1/8/2010
|
-1.50 / -6.67%
|
22.70
|
22.70
|
21.00
|
21.00
|
21.00
|
7.53
|
6,400
|
|
1/7/2010
|
+1.50 / +7.14%
|
21.20
|
22.50
|
21.20
|
22.50
|
22.50
|
8.07
|
2,000
|
|
1/6/2010
|
+0.90 / +4.48%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
7.53
|
1,300
|
|
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
|
|
|