Closing price on 7/4/2017
|
|
Open |
61.00 |
High |
61.00 |
Low |
61.00 |
Volume |
100 |
Split-adjusted Price |
53.10 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2017
|
-3.00 / -4.69%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
53.10
|
100
|
|
7/3/2017
|
-1.00 / -1.54%
|
71.00
|
71.00
|
64.00
|
64.00
|
67.40
|
55.71
|
206
|
|
6/30/2017
|
-2.50 / -3.70%
|
67.50
|
67.50
|
65.00
|
65.00
|
66.25
|
56.58
|
200
|
|
6/29/2017
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
58.75
|
0
|
|
6/28/2017
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
58.75
|
100
|
|
6/27/2017
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
59.19
|
57
|
|
6/26/2017
|
-2.00 / -2.86%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.51
|
59.19
|
357
|
|
6/23/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
60.93
|
512
|
|
6/22/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
60.93
|
0
|
|
6/21/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
60.93
|
0
|
|
6/20/2017
|
-1.00 / -1.41%
|
78.10
|
78.10
|
70.00
|
70.00
|
77.94
|
60.93
|
5,100
|
|
6/19/2017
|
0.00 / 0.00%
|
78.10
|
78.10
|
71.00
|
71.00
|
77.76
|
61.80
|
2,100
|
|
6/16/2017
|
-2.10 / -2.87%
|
66.00
|
78.50
|
66.00
|
71.00
|
77.87
|
61.80
|
10,800
|
|
6/15/2017
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
63.63
|
0
|
|
6/14/2017
|
0.00 / 0.00%
|
73.10
|
80.40
|
73.10
|
73.10
|
74.28
|
63.63
|
3,700
|
|
6/13/2017
|
+3.10 / +4.43%
|
70.00
|
77.00
|
70.00
|
73.10
|
70.17
|
63.63
|
9,900
|
|
6/12/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
70.00
|
70.00
|
76.67
|
60.93
|
2,100
|
|
6/9/2017
|
0.00 / 0.00%
|
70.00
|
77.00
|
70.00
|
70.00
|
75.29
|
60.93
|
1,260
|
|
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
|
|
|