Closing price on 3/24/2010
|
|
Open |
20.10 |
High |
22.20 |
Low |
20.10 |
Volume |
3,400 |
Split-adjusted Price |
7.71 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2010
|
+0.30 / +1.42%
|
20.10
|
22.20
|
20.10
|
21.50
|
21.50
|
7.71
|
3,400
|
|
3/23/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.60
|
1,900
|
|
3/22/2010
|
+1.30 / +6.53%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
7.60
|
76,100
|
|
3/19/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.14
|
2,300
|
|
3/18/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.90
|
7.14
|
4,300
|
|
3/17/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
7.14
|
2,200
|
|
3/16/2010
|
0.00 / 0.00%
|
20.20
|
21.10
|
20.00
|
20.00
|
20.00
|
7.17
|
11,500
|
|
3/15/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
7.17
|
27,700
|
|
3/12/2010
|
+0.50 / +2.56%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.00
|
7.17
|
1,100
|
|
3/11/2010
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.00
|
300
|
|
3/10/2010
|
-0.10 / -0.50%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.90
|
7.14
|
200
|
|
3/9/2010
|
+0.10 / +0.50%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
7.17
|
1,600
|
|
3/8/2010
|
+0.10 / +0.51%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.90
|
7.14
|
1,500
|
|
3/5/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
7.10
|
500
|
|
3/4/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
7.14
|
700
|
|
3/3/2010
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.14
|
0
|
|
3/2/2010
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
7.17
|
16,200
|
|
3/1/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
7.10
|
400
|
|
2/26/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.10
|
0
|
|
2/25/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.10
|
300
|
|
2/24/2010
|
-0.70 / -3.41%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.10
|
500
|
|
2/23/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.35
|
0
|
|
2/22/2010
|
+0.80 / +4.06%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.35
|
100
|
|
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
|
|
|