Closing price on 6/8/2017
|
|
Open |
70.00 |
High |
70.00 |
Low |
70.00 |
Volume |
4,200 |
Split-adjusted Price |
60.93 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
60.93
|
4,200
|
|
6/7/2017
|
-0.50 / -0.71%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
60.93
|
7,000
|
|
6/6/2017
|
+2.80 / +4.14%
|
74.40
|
74.40
|
70.50
|
70.50
|
73.60
|
61.36
|
1,600
|
|
6/5/2017
|
-3.60 / -5.05%
|
64.20
|
78.40
|
64.20
|
67.70
|
74.02
|
58.93
|
5,000
|
|
6/2/2017
|
+6.40 / +9.86%
|
71.30
|
71.30
|
71.30
|
71.30
|
71.30
|
62.06
|
1,400
|
|
6/1/2017
|
+5.90 / +10.00%
|
64.90
|
64.90
|
64.90
|
64.90
|
64.90
|
56.49
|
100
|
|
5/31/2017
|
-4.80 / -7.52%
|
70.10
|
70.10
|
59.00
|
59.00
|
69.38
|
51.35
|
9,210
|
|
5/30/2017
|
+5.80 / +10.00%
|
63.80
|
63.80
|
57.00
|
63.80
|
62.83
|
55.53
|
1,406
|
|
5/29/2017
|
-3.20 / -5.23%
|
67.30
|
67.30
|
58.00
|
58.00
|
61.12
|
50.48
|
3,800
|
|
5/26/2017
|
+5.50 / +9.87%
|
61.20
|
61.20
|
61.20
|
61.20
|
61.20
|
53.27
|
27,100
|
|
5/25/2017
|
0.00 / 0.00%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
48.48
|
0
|
|
5/24/2017
|
+5.00 / +9.86%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
48.48
|
2,320
|
|
5/23/2017
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
44.13
|
0
|
|
5/22/2017
|
+4.60 / +9.98%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
44.13
|
804
|
|
5/19/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
40.13
|
8
|
|
5/18/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
40.13
|
0
|
|
5/17/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
40.13
|
0
|
|
5/16/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
40.13
|
0
|
|
5/15/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
40.13
|
0
|
|
5/12/2017
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
40.13
|
0
|
|
5/11/2017
|
-1.20 / -2.54%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
40.13
|
0
|
|
5/10/2017
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
40.13
|
0
|
|
5/9/2017
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
40.13
|
0
|
|
5/8/2017
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
40.13
|
10
|
|
5/5/2017
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
40.13
|
0
|
|
5/4/2017
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
40.13
|
0
|
|
5/3/2017
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
40.13
|
0
|
|
4/28/2017
|
-4.70 / -9.04%
|
57.20
|
57.20
|
47.30
|
47.30
|
52.00
|
40.13
|
700
|
|
4/27/2017
|
+4.70 / +9.94%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
44.11
|
110
|
|
4/26/2017
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
40.13
|
1,300
|
|
|