Closing price on 7/5/2018
|
|
Open |
70.00 |
High |
70.00 |
Low |
70.00 |
Volume |
1,200 |
Split-adjusted Price |
63.37 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2018
|
-5.00 / -6.67%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
63.37
|
1,200
|
|
7/4/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
7/3/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
7/2/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/29/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/28/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/27/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/26/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/25/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/22/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/21/2018
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
0
|
|
6/20/2018
|
+5.00 / +7.14%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
67.90
|
2,000
|
|
6/19/2018
|
-3.10 / -4.24%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
63.37
|
600
|
|
6/18/2018
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
66.18
|
0
|
|
6/15/2018
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
66.18
|
93,600
|
|
6/14/2018
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
66.18
|
0
|
|
6/13/2018
|
+2.10 / +2.96%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
66.18
|
100
|
|
6/12/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/11/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/8/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/7/2018
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
64.28
|
0
|
|
6/6/2018
|
+0.90 / +1.28%
|
77.10
|
77.10
|
71.00
|
71.00
|
71.44
|
64.28
|
1,400
|
|
6/5/2018
|
+6.30 / +9.87%
|
57.50
|
70.10
|
57.50
|
70.10
|
59.60
|
63.46
|
1,800
|
|
6/4/2018
|
+3.60 / +5.98%
|
60.10
|
63.80
|
60.10
|
63.80
|
61.24
|
57.76
|
13,000
|
|
6/1/2018
|
+5.40 / +9.85%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
54.50
|
24,000
|
|
5/31/2018
|
+2.80 / +5.38%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
49.61
|
61,001
|
|
5/30/2018
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
25,000
|
|
5/29/2018
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
55,000
|
|
5/28/2018
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
349,037
|
|
5/25/2018
|
-4.10 / -7.31%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
47.08
|
51,000
|
|
|