Closing price on 5/3/2012
|
|
Open |
25.80 |
High |
26.00 |
Low |
25.80 |
Volume |
2,000 |
Split-adjusted Price |
12.92 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2012
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
26.00
|
26.00
|
12.92
|
2,000
|
|
5/2/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
2,256
|
|
4/27/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
0
|
|
4/26/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
6
|
|
4/25/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
0
|
|
4/24/2012
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
0
|
|
4/23/2012
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
100
|
|
4/20/2012
|
-1.70 / -5.92%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.41
|
8,000
|
|
4/19/2012
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
14.26
|
100
|
|
4/18/2012
|
+1.80 / +6.69%
|
25.70
|
28.70
|
25.70
|
28.70
|
28.70
|
14.26
|
6,000
|
|
4/17/2012
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
13.36
|
100
|
|
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
|
|
|