Closing price on 7/25/2016
|
|
Open |
53.40 |
High |
53.40 |
Low |
45.10 |
Volume |
1,900 |
Split-adjusted Price |
43.46 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2016
|
+4.80 / +9.88%
|
53.40
|
53.40
|
45.10
|
53.40
|
52.96
|
43.46
|
1,900
|
|
7/22/2016
|
-5.40 / -10.00%
|
54.00
|
54.00
|
48.60
|
48.60
|
54.00
|
39.55
|
2,500
|
|
7/21/2016
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
43.95
|
400
|
|
7/20/2016
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
43.95
|
8,078
|
|
7/19/2016
|
+2.00 / +3.85%
|
52.00
|
54.00
|
52.00
|
54.00
|
52.85
|
43.95
|
14,500
|
|
7/18/2016
|
+4.70 / +9.94%
|
43.20
|
52.00
|
43.20
|
52.00
|
51.66
|
42.32
|
9,910
|
|
7/15/2016
|
-5.20 / -9.90%
|
47.60
|
47.60
|
47.30
|
47.30
|
47.45
|
38.49
|
1,200
|
|
7/14/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
51.00
|
52.50
|
51.59
|
42.73
|
10,320
|
|
7/13/2016
|
+1.00 / +1.94%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.17
|
42.73
|
5,700
|
|
7/12/2016
|
-1.50 / -2.83%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
41.91
|
1,000
|
|
7/11/2016
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
43.13
|
0
|
|
7/8/2016
|
+2.00 / +3.92%
|
51.10
|
53.00
|
51.10
|
53.00
|
52.64
|
43.13
|
62,100
|
|
7/7/2016
|
+1.50 / +3.03%
|
49.50
|
51.00
|
49.30
|
51.00
|
49.56
|
41.51
|
50,970
|
|
7/6/2016
|
+4.50 / +10.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
40.29
|
50,800
|
|
7/5/2016
|
-4.90 / -9.82%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
36.62
|
3,000
|
|
7/4/2016
|
+0.20 / +0.40%
|
49.80
|
49.90
|
49.80
|
49.90
|
49.80
|
40.61
|
1,100
|
|
7/1/2016
|
+4.50 / +9.96%
|
40.70
|
49.70
|
40.70
|
49.70
|
48.23
|
40.45
|
49,900
|
|
6/30/2016
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
36.79
|
0
|
|
6/29/2016
|
+4.10 / +9.98%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
36.79
|
100
|
|
6/28/2016
|
-1.50 / -3.52%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
33.45
|
100
|
|
6/27/2016
|
-4.70 / -9.94%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
34.67
|
200
|
|
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
|
|
|