Closing price on 5/28/2010
|
|
Open |
21.50 |
High |
22.80 |
Low |
21.40 |
Volume |
8,000 |
Split-adjusted Price |
8.10 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2010
|
0.00 / 0.00%
|
21.50
|
22.80
|
21.40
|
21.50
|
21.50
|
8.10
|
8,000
|
|
5/27/2010
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.20
|
21.50
|
21.50
|
8.10
|
8,000
|
|
5/26/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
8.02
|
3,000
|
|
5/25/2010
|
-1.20 / -5.33%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
8.02
|
3,000
|
|
5/24/2010
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.47
|
100
|
|
5/21/2010
|
-0.90 / -4.21%
|
21.10
|
21.20
|
20.10
|
20.50
|
20.50
|
7.72
|
21,700
|
|
5/20/2010
|
+1.20 / +5.94%
|
21.50
|
21.50
|
19.50
|
21.40
|
21.40
|
8.06
|
6,800
|
|
5/19/2010
|
-0.60 / -2.88%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
7.61
|
11,600
|
|
5/18/2010
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.80
|
7.83
|
47,700
|
|
5/17/2010
|
-0.70 / -3.26%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.80
|
7.83
|
35,500
|
|
5/14/2010
|
+0.60 / +2.87%
|
21.20
|
21.50
|
20.80
|
21.50
|
21.50
|
8.10
|
14,200
|
|
5/13/2010
|
-0.50 / -2.34%
|
21.00
|
21.90
|
20.90
|
20.90
|
20.90
|
7.87
|
49,200
|
|
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
|
|
|