Closing price on 3/26/2012
|
|
Open |
25.00 |
High |
25.30 |
Low |
25.00 |
Volume |
6,000 |
Split-adjusted Price |
12.57 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2012
|
+1.60 / +6.75%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.30
|
12.57
|
6,000
|
|
3/23/2012
|
+0.40 / +1.72%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
11.77
|
5,500
|
|
3/22/2012
|
+1.50 / +6.88%
|
23.30
|
23.30
|
22.20
|
23.30
|
23.30
|
11.08
|
19,100
|
|
3/21/2012
|
+1.10 / +5.31%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.36
|
582,739
|
|
3/20/2012
|
+1.30 / +6.70%
|
18.20
|
20.70
|
18.20
|
20.70
|
20.70
|
9.84
|
9,300
|
|
3/19/2012
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.22
|
900
|
|
3/16/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.65
|
0
|
|
3/15/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.65
|
0
|
|
3/14/2012
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.65
|
100
|
|
3/13/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.60
|
0
|
|
3/12/2012
|
-1.10 / -5.73%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.60
|
300
|
|
3/9/2012
|
-1.00 / -4.95%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
9.13
|
1,800
|
|
3/8/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.60
|
0
|
|
3/7/2012
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.60
|
0
|
|
3/6/2012
|
+1.10 / +5.76%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.60
|
600
|
|
3/5/2012
|
+1.10 / +6.11%
|
18.50
|
19.10
|
18.50
|
19.10
|
19.10
|
9.08
|
7,600
|
|
3/2/2012
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
8.56
|
1,400
|
|
3/1/2012
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.37
|
1,000
|
|
2/29/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
7.84
|
800
|
|
2/28/2012
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.84
|
300
|
|
2/27/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
0
|
|
2/24/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
100
|
|
2/23/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
1,000
|
|
2/22/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
0
|
|
2/21/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
0
|
|
2/20/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
0
|
|
2/17/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
1,100
|
|
2/16/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
0
|
|
2/15/2012
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.41
|
3,000
|
|
2/14/2012
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.37
|
0
|
|
|