Closing price on 8/15/2024
|
|
Open |
111.00 |
High |
111.00 |
Low |
105.00 |
Volume |
8,500 |
Split-adjusted Price |
104.09 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2024
|
0.00 / 0.00%
|
111.00
|
111.00
|
105.00
|
105.00
|
108.60
|
104.09
|
8,500
|
|
8/14/2024
|
-0.50 / -0.47%
|
111.00
|
111.00
|
100.00
|
105.00
|
104.34
|
104.09
|
6,700
|
|
8/13/2024
|
+1.00 / +0.96%
|
105.70
|
105.70
|
104.40
|
105.50
|
105.20
|
104.59
|
300
|
|
8/12/2024
|
-0.40 / -0.38%
|
102.10
|
104.50
|
102.10
|
104.50
|
102.72
|
103.59
|
7,800
|
|
8/9/2024
|
-2.90 / -2.69%
|
107.00
|
107.00
|
102.00
|
104.90
|
105.51
|
103.99
|
3,200
|
|
8/8/2024
|
+0.90 / +0.84%
|
99.90
|
107.80
|
99.90
|
107.80
|
101.06
|
106.87
|
4,700
|
|
8/7/2024
|
-3.00 / -2.73%
|
108.90
|
108.90
|
100.00
|
106.90
|
100.93
|
105.97
|
27,500
|
|
8/6/2024
|
0.00 / 0.00%
|
109.90
|
109.90
|
109.90
|
109.90
|
109.90
|
108.95
|
0
|
|
8/5/2024
|
-1.10 / -0.99%
|
108.90
|
109.90
|
108.90
|
109.90
|
109.79
|
108.95
|
2,600
|
|
8/2/2024
|
-2.50 / -2.20%
|
103.00
|
113.30
|
103.00
|
111.00
|
104.66
|
110.04
|
1,100
|
|
8/1/2024
|
0.00 / 0.00%
|
113.50
|
113.50
|
113.50
|
113.50
|
113.50
|
112.52
|
0
|
|
7/31/2024
|
+0.10 / +0.09%
|
113.40
|
113.50
|
113.40
|
113.50
|
113.50
|
112.52
|
25,400
|
|
7/30/2024
|
+0.30 / +0.27%
|
110.10
|
113.50
|
110.00
|
113.40
|
111.76
|
112.42
|
30,000
|
|
7/29/2024
|
+3.30 / +3.01%
|
110.00
|
113.10
|
110.00
|
113.10
|
111.85
|
112.12
|
14,900
|
|
7/26/2024
|
-0.20 / -0.18%
|
110.00
|
110.00
|
109.80
|
109.80
|
109.90
|
108.85
|
200
|
|
7/25/2024
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
109.05
|
1,700
|
|
7/24/2024
|
+10.00 / +10.00%
|
103.30
|
110.00
|
103.30
|
110.00
|
109.84
|
109.05
|
7,700
|
|
7/23/2024
|
0.00 / 0.00%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
99.13
|
0
|
|
7/22/2024
|
0.00 / 0.00%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
99.13
|
0
|
|
7/19/2024
|
+2.50 / +2.56%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
99.13
|
100
|
|
7/18/2024
|
0.00 / 0.00%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
96.66
|
0
|
|
7/17/2024
|
0.00 / 0.00%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
96.66
|
0
|
|
7/16/2024
|
0.00 / 0.00%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
96.66
|
0
|
|
7/15/2024
|
0.00 / 0.00%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
96.66
|
0
|
|
7/12/2024
|
0.00 / 0.00%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
96.66
|
0
|
|
7/11/2024
|
+7.30 / +8.09%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
96.66
|
100
|
|
7/10/2024
|
-4.80 / -5.05%
|
90.20
|
90.20
|
90.20
|
90.20
|
90.20
|
89.42
|
100
|
|
7/9/2024
|
+0.90 / +0.96%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
94.18
|
1,000
|
|
7/8/2024
|
-0.90 / -0.95%
|
91.00
|
94.10
|
91.00
|
94.10
|
92.37
|
93.28
|
300
|
|
7/5/2024
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
94.18
|
0
|
|
|