Closing price on 6/24/2016
|
|
Open |
47.30 |
High |
47.30 |
Low |
47.30 |
Volume |
20,006 |
Split-adjusted Price |
38.49 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2016
|
+4.20 / +9.74%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
38.49
|
20,006
|
|
6/23/2016
|
+0.10 / +0.23%
|
39.60
|
46.50
|
38.70
|
43.10
|
46.02
|
35.08
|
3,800
|
|
6/22/2016
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.00
|
43.00
|
44.00
|
35.00
|
370
|
|
6/21/2016
|
+2.30 / +5.65%
|
36.80
|
44.70
|
36.70
|
43.00
|
44.46
|
35.00
|
7,400
|
|
6/20/2016
|
+3.70 / +10.00%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
33.12
|
100
|
|
6/17/2016
|
-2.70 / -6.80%
|
43.60
|
43.60
|
35.80
|
37.00
|
43.36
|
30.11
|
3,300
|
|
6/16/2016
|
-2.40 / -5.70%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
32.31
|
100
|
|
6/15/2016
|
-0.70 / -1.64%
|
42.00
|
45.50
|
38.60
|
42.10
|
42.04
|
34.26
|
512
|
|
6/14/2016
|
+0.20 / +0.47%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
34.83
|
130
|
|
6/13/2016
|
+3.80 / +9.79%
|
42.60
|
42.60
|
37.00
|
42.60
|
41.48
|
34.67
|
500
|
|
6/10/2016
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
31.58
|
0
|
|
6/9/2016
|
-4.30 / -9.98%
|
42.80
|
43.20
|
38.80
|
38.80
|
42.99
|
31.58
|
6,100
|
|
6/8/2016
|
+3.90 / +9.95%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
35.08
|
4,022
|
|
6/7/2016
|
-0.20 / -0.51%
|
39.40
|
43.30
|
35.50
|
39.20
|
42.06
|
31.90
|
6,800
|
|
6/6/2016
|
+0.20 / +0.51%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
32.07
|
536
|
|
6/3/2016
|
+3.50 / +9.80%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
31.90
|
2,578
|
|
6/2/2016
|
-3.90 / -9.85%
|
39.60
|
39.60
|
35.70
|
35.70
|
38.95
|
29.05
|
600
|
|
6/1/2016
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
32.23
|
110
|
|
5/31/2016
|
+3.60 / +10.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
32.23
|
2,944
|
|
5/30/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
29.30
|
0
|
|
5/27/2016
|
+3.20 / +9.76%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
29.30
|
100
|
|
5/26/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
26.69
|
0
|
|
5/25/2016
|
-3.60 / -9.89%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
26.69
|
300
|
|
5/24/2016
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
29.62
|
0
|
|
5/23/2016
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
29.62
|
0
|
|
5/20/2016
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
29.62
|
0
|
|
5/19/2016
|
0.00 / 0.00%
|
32.80
|
36.40
|
32.80
|
36.40
|
36.40
|
29.62
|
200
|
|
5/18/2016
|
+3.30 / +9.97%
|
31.00
|
36.40
|
31.00
|
36.40
|
33.70
|
29.62
|
200
|
|
5/17/2016
|
+1.70 / +5.41%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
26.94
|
100
|
|
5/16/2016
|
-3.40 / -9.77%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
24.50
|
100
|
|
|