Closing price on 4/15/2010
|
|
Open |
20.60 |
High |
20.70 |
Low |
20.60 |
Volume |
4,900 |
Split-adjusted Price |
7.39 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2010
|
-0.30 / -1.44%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.60
|
7.39
|
4,900
|
|
4/14/2010
|
+0.50 / +2.45%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.90
|
7.50
|
700
|
|
4/13/2010
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
7.32
|
5,100
|
|
4/12/2010
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.60
|
7.39
|
3,700
|
|
4/9/2010
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
7.35
|
3,400
|
|
4/8/2010
|
-1.30 / -6.07%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
7.21
|
400
|
|
4/7/2010
|
+0.40 / +1.90%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.40
|
7.68
|
6,100
|
|
4/6/2010
|
-0.50 / -2.33%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
7.53
|
1,500
|
|
4/5/2010
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.70
|
21.50
|
21.50
|
7.71
|
13,900
|
|
4/2/2010
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
7.53
|
6,500
|
|
4/1/2010
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.35
|
3,100
|
|
3/31/2010
|
+0.60 / +2.97%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
7.46
|
1,100
|
|
3/30/2010
|
-0.60 / -2.88%
|
20.10
|
20.90
|
20.00
|
20.20
|
20.20
|
7.25
|
10,700
|
|
3/29/2010
|
+0.80 / +4.00%
|
20.00
|
20.80
|
19.80
|
20.80
|
20.80
|
7.46
|
1,500
|
|
3/26/2010
|
-0.50 / -2.44%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
7.17
|
17,400
|
|
3/25/2010
|
-1.00 / -4.65%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.50
|
7.35
|
1,600
|
|
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
|
|
|