Closing price on 6/22/2009
|
|
Open |
18.00 |
High |
18.00 |
Low |
17.30 |
Volume |
2,200 |
Split-adjusted Price |
5.92 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2009
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
5.92
|
2,200
|
|
6/19/2009
|
+0.10 / +0.56%
|
19.10
|
19.10
|
17.50
|
18.00
|
18.00
|
6.16
|
58,200
|
|
6/18/2009
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.12
|
5,200
|
|
6/9/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
17.60
|
18.40
|
18.40
|
6.29
|
0
|
|
6/8/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.02
|
1,040
|
|
6/5/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.75
|
23,810
|
|
6/4/2009
|
+0.70 / +4.58%
|
15.20
|
16.00
|
15.10
|
16.00
|
16.00
|
5.47
|
20,820
|
|
6/3/2009
|
-0.70 / -4.38%
|
15.20
|
15.80
|
15.20
|
15.30
|
15.30
|
5.23
|
6,640
|
|
6/2/2009
|
+0.40 / +2.56%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
5.47
|
14,170
|
|
6/1/2009
|
+0.60 / +4.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.60
|
5.34
|
10,200
|
|
5/29/2009
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
5.13
|
2,620
|
|
5/28/2009
|
-0.10 / -0.66%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
5.13
|
7,390
|
|
5/27/2009
|
+0.10 / +0.67%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.10
|
5.16
|
9,780
|
|
5/26/2009
|
-0.70 / -4.46%
|
16.40
|
16.40
|
15.00
|
15.00
|
15.00
|
5.13
|
23,680
|
|
5/25/2009
|
+0.70 / +4.67%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
5.37
|
8,400
|
|
5/22/2009
|
-0.60 / -3.85%
|
15.20
|
15.60
|
14.90
|
15.00
|
15.00
|
5.13
|
21,370
|
|
5/21/2009
|
-0.40 / -2.50%
|
15.20
|
15.90
|
15.20
|
15.60
|
15.60
|
5.34
|
19,570
|
|
5/20/2009
|
+0.50 / +3.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
5.47
|
10,590
|
|
5/19/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
5.30
|
12,900
|
|
5/18/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.20
|
14.80
|
14.80
|
5.06
|
31,120
|
|
5/15/2009
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
4.82
|
23,550
|
|
5/14/2009
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
4.62
|
9,120
|
|
5/13/2009
|
+0.30 / +2.29%
|
13.00
|
13.70
|
13.00
|
13.40
|
13.40
|
4.58
|
16,190
|
|
5/12/2009
|
+0.40 / +3.15%
|
13.20
|
13.20
|
12.70
|
13.10
|
13.10
|
4.48
|
2,060
|
|
5/11/2009
|
-0.20 / -1.55%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
4.34
|
8,560
|
|
5/8/2009
|
+0.50 / +4.03%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.90
|
4.41
|
6,930
|
|
5/7/2009
|
-0.90 / -6.77%
|
13.50
|
13.50
|
12.40
|
12.40
|
12.40
|
4.24
|
6,100
|
|
5/6/2009
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.80
|
13.30
|
13.32
|
4.55
|
3,080
|
|
5/5/2009
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
4.55
|
17,890
|
|
5/4/2009
|
+0.60 / +4.72%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
4.55
|
19,510
|
|
|