Closing price on 7/1/2009
|
|
Open |
16.10 |
High |
16.10 |
Low |
14.90 |
Volume |
1,900 |
Split-adjusted Price |
5.47 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2009
|
-0.20 / -1.23%
|
16.10
|
16.10
|
14.90
|
16.00
|
16.00
|
5.47
|
1,900
|
|
6/30/2009
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
5.54
|
1,500
|
|
6/29/2009
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
5.44
|
1,400
|
|
6/26/2009
|
+0.90 / +5.88%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
5.54
|
3,700
|
|
6/25/2009
|
+0.20 / +1.32%
|
17.20
|
17.20
|
15.30
|
15.30
|
15.30
|
5.23
|
14,700
|
|
6/24/2009
|
-1.10 / -6.79%
|
15.10
|
17.30
|
15.10
|
15.10
|
15.10
|
5.16
|
30,000
|
|
6/23/2009
|
-1.10 / -6.36%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.54
|
3,200
|
|
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
|
|
|