Closing price on 3/9/2012
|
|
Open |
19.50 |
High |
19.50 |
Low |
19.20 |
Volume |
1,800 |
Split-adjusted Price |
9.13 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/13/2012
|
-1.10 / -5.91%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
8.32
|
900
|
|
2/10/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.84
|
0
|
|
2/9/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.84
|
1,000
|
|
2/8/2012
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.84
|
200
|
|
2/7/2012
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.51
|
100
|
|
2/6/2012
|
+0.80 / +4.40%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.03
|
100
|
|
2/3/2012
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.65
|
100
|
|
2/2/2012
|
+0.90 / +5.26%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
8.56
|
1,800
|
|
2/1/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.13
|
0
|
|
1/31/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.13
|
0
|
|
1/30/2012
|
+1.10 / +6.83%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
8.18
|
700
|
|
|