Closing price on 6/13/2018
|
|
Open |
73.10 |
High |
73.10 |
Low |
73.10 |
Volume |
100 |
Split-adjusted Price |
66.18 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2018
|
+2.10 / +2.96%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
66.18
|
100
|
|
6/12/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/11/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/8/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/7/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/6/2018
|
+0.90 / +1.28%
|
77.10
|
77.10
|
71.00
|
71.00
|
71.44
|
64.28
|
1,400
|
|
6/5/2018
|
+6.30 / +9.87%
|
57.50
|
70.10
|
57.50
|
70.10
|
59.60
|
63.46
|
1,800
|
|
6/4/2018
|
+3.60 / +5.98%
|
60.10
|
63.80
|
60.10
|
63.80
|
61.24
|
57.76
|
13,000
|
|
6/1/2018
|
+5.40 / +9.85%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
54.50
|
24,000
|
|
5/31/2018
|
+2.80 / +5.38%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
49.61
|
61,001
|
|
5/30/2018
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
25,000
|
|
5/29/2018
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
55,000
|
|
5/28/2018
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
349,037
|
|
5/25/2018
|
-4.10 / -7.31%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
51,000
|
|
5/24/2018
|
+0.10 / +0.18%
|
55.00
|
61.60
|
55.00
|
56.10
|
55.05
|
50.79
|
18,400
|
|
5/23/2018
|
-6.00 / -9.68%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
50.70
|
100
|
|
5/22/2018
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
56.13
|
0
|
|
5/21/2018
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
56.13
|
0
|
|
5/18/2018
|
-6.70 / -9.75%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
56.13
|
100
|
|
5/17/2018
|
-9.10 / -11.70%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
62.19
|
200
|
|
5/16/2018
|
-8.60 / -9.95%
|
77.80
|
77.80
|
77.80
|
77.80
|
77.80
|
70.43
|
100
|
|
5/15/2018
|
-9.60 / -10.00%
|
86.40
|
86.40
|
86.40
|
86.40
|
86.40
|
78.22
|
100
|
|
5/14/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
86.91
|
0
|
|
5/11/2018
|
+8.00 / +9.09%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
86.91
|
100
|
|
5/10/2018
|
0.00 / 0.00%
|
86.00
|
88.00
|
86.00
|
88.00
|
86.08
|
79.67
|
7,200
|
|
5/9/2018
|
-8.00 / -8.33%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
79.67
|
700
|
|
5/8/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
86.91
|
0
|
|
5/7/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
86.91
|
0
|
|
5/4/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
86.91
|
0
|
|
5/3/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
86.91
|
0
|
|
|