Closing price on 4/16/2012
|
|
Open |
24.60 |
High |
25.70 |
Low |
24.60 |
Volume |
200 |
Split-adjusted Price |
12.77 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2012
|
+1.60 / +6.64%
|
24.60
|
25.70
|
24.60
|
25.70
|
25.70
|
12.77
|
200
|
|
4/13/2012
|
-2.60 / -9.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.97
|
100
|
|
4/12/2012
|
+1.70 / +6.80%
|
24.00
|
26.70
|
24.00
|
26.70
|
26.70
|
13.26
|
2,200
|
|
4/11/2012
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.42
|
100
|
|
4/10/2012
|
+1.50 / +6.85%
|
21.50
|
23.40
|
21.50
|
23.40
|
23.40
|
11.62
|
700
|
|
4/9/2012
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.88
|
200
|
|
4/6/2012
|
+0.50 / +2.17%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.50
|
11.67
|
2,000
|
|
4/5/2012
|
-1.50 / -6.12%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.43
|
1,006
|
|
4/4/2012
|
-1.40 / -5.41%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.50
|
12.17
|
910
|
|
4/3/2012
|
-1.80 / -6.50%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.90
|
12.87
|
32,542
|
|
3/30/2012
|
-2.00 / -6.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
13.76
|
2,000
|
|
3/29/2012
|
+1.90 / +6.83%
|
28.50
|
29.70
|
28.50
|
29.70
|
29.70
|
14.75
|
36,700
|
|
3/28/2012
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.50
|
27.80
|
27.80
|
13.81
|
14,900
|
|
3/27/2012
|
+0.70 / +2.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
200
|
|
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
|
|
|