Closing price on 8/13/2009
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.60 |
Volume |
5,000 |
Split-adjusted Price |
5.71 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2009
|
+0.40 / +2.45%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
5.71
|
5,000
|
|
8/12/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
5.58
|
10,200
|
|
8/11/2009
|
+0.10 / +0.63%
|
14.60
|
16.00
|
14.60
|
16.00
|
16.00
|
5.47
|
4,200
|
|
8/10/2009
|
+0.90 / +6.00%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
5.44
|
6,400
|
|
8/7/2009
|
-0.60 / -3.85%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
5.13
|
23,300
|
|
8/6/2009
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
5.34
|
10,000
|
|
8/5/2009
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
5.37
|
11,600
|
|
8/4/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.30
|
3,000
|
|
8/3/2009
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.50
|
5.30
|
5,600
|
|
7/31/2009
|
+0.90 / +6.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
5.44
|
1,700
|
|
7/30/2009
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
5.13
|
2,600
|
|
7/29/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
0
|
|
7/28/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
3,900
|
|
7/27/2009
|
-0.50 / -2.94%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
5.64
|
7,500
|
|
7/24/2009
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.81
|
18,300
|
|
7/23/2009
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.64
|
200
|
|
7/22/2009
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.51
|
0
|
|
7/21/2009
|
+1.00 / +6.54%
|
16.50
|
16.50
|
15.20
|
16.30
|
16.30
|
5.58
|
400
|
|
7/20/2009
|
-0.20 / -1.29%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.30
|
5.23
|
12,000
|
|
7/17/2009
|
+0.80 / +5.44%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
5.30
|
5,200
|
|
7/16/2009
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
5.03
|
1,100
|
|
7/15/2009
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.10
|
100
|
|
7/14/2009
|
-0.80 / -5.41%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
4.79
|
2,500
|
|
7/13/2009
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.06
|
3,200
|
|
7/10/2009
|
-1.00 / -6.25%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
5.13
|
3,600
|
|
7/9/2009
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
200
|
|
7/8/2009
|
-0.80 / -5.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.20
|
1,700
|
|
7/7/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
600
|
|
7/6/2009
|
-0.10 / -0.63%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.90
|
5.44
|
2,200
|
|
7/3/2009
|
-0.40 / -2.44%
|
14.80
|
16.00
|
14.70
|
16.00
|
16.00
|
5.47
|
5,500
|
|
|