Closing price on 5/12/2010
|
|
Open |
20.80 |
High |
21.40 |
Low |
20.70 |
Volume |
33,800 |
Split-adjusted Price |
8.06 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2010
|
+0.60 / +2.88%
|
20.80
|
21.40
|
20.70
|
21.40
|
21.40
|
8.06
|
33,800
|
|
5/11/2010
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
7.83
|
12,700
|
|
5/10/2010
|
-0.70 / -3.35%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.20
|
7.61
|
3,400
|
|
5/7/2010
|
-0.80 / -3.69%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.90
|
7.87
|
13,900
|
|
5/6/2010
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.50
|
21.70
|
21.70
|
8.17
|
13,700
|
|
5/5/2010
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.70
|
7.79
|
9,600
|
|
5/4/2010
|
+0.30 / +1.48%
|
20.40
|
20.80
|
20.40
|
20.60
|
20.60
|
7.76
|
16,000
|
|
4/29/2010
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
7.64
|
5,400
|
|
4/28/2010
|
-0.20 / -0.96%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
7.76
|
6,000
|
|
4/27/2010
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
7.83
|
8,700
|
|
4/26/2010
|
-0.50 / -2.38%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
7.72
|
12,300
|
|
4/22/2010
|
-0.20 / -0.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.91
|
1,200
|
|
4/21/2010
|
-0.20 / -0.93%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.20
|
7.98
|
4,600
|
|
4/20/2010
|
+0.40 / +1.90%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.40
|
8.06
|
6,500
|
|
4/19/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
7.91
|
6,900
|
|
4/16/2010
|
+0.40 / +1.94%
|
20.90
|
21.20
|
20.90
|
21.00
|
21.00
|
7.53
|
1,000
|
|
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
|
|
|