Closing price on 8/3/2010
|
|
Open |
19.10 |
High |
21.50 |
Low |
19.10 |
Volume |
1,100 |
Split-adjusted Price |
8.10 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2010
|
+1.00 / +4.88%
|
19.10
|
21.50
|
19.10
|
21.50
|
21.50
|
8.10
|
1,100
|
|
8/2/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.72
|
0
|
|
7/30/2010
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.72
|
500
|
|
7/29/2010
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.98
|
3,000
|
|
7/28/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.55
|
0
|
|
7/27/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.55
|
0
|
|
7/26/2010
|
+1.30 / +6.07%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.55
|
7,000
|
|
7/23/2010
|
+0.90 / +4.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.06
|
100
|
|
7/22/2010
|
+0.30 / +1.49%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
7.72
|
1,600
|
|
7/21/2010
|
-0.90 / -4.27%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.61
|
1,000
|
|
7/20/2010
|
-0.30 / -1.40%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.95
|
7,000
|
|
7/19/2010
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.06
|
0
|
|
7/16/2010
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.06
|
0
|
|
7/15/2010
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.06
|
2,000
|
|
7/14/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.10
|
0
|
|
7/13/2010
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.10
|
5,000
|
|
7/12/2010
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
8.02
|
500
|
|
7/9/2010
|
+1.20 / +5.80%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
8.25
|
1,900
|
|
7/8/2010
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.79
|
0
|
|
7/7/2010
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
7.91
|
600
|
|
7/6/2010
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.91
|
0
|
|
7/5/2010
|
+0.90 / +4.59%
|
19.60
|
21.20
|
19.60
|
20.50
|
20.50
|
7.72
|
2,700
|
|
7/2/2010
|
-0.50 / -2.49%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.60
|
7.38
|
2,000
|
|
7/1/2010
|
+0.10 / +0.50%
|
21.30
|
21.30
|
20.10
|
20.10
|
20.10
|
7.57
|
1,700
|
|
6/30/2010
|
-0.80 / -3.85%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.00
|
7.53
|
3,900
|
|
6/29/2010
|
-1.10 / -5.02%
|
21.00
|
21.30
|
20.80
|
20.80
|
20.80
|
7.83
|
96,400
|
|
6/28/2010
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.60
|
21.90
|
21.90
|
8.25
|
20,400
|
|
6/25/2010
|
-0.20 / -0.91%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
8.21
|
1,500
|
|
6/24/2010
|
+0.90 / +4.27%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
8.28
|
3,600
|
|
6/23/2010
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.90
|
21.10
|
21.10
|
7.95
|
94,200
|
|
|