Closing price on 8/5/2016
|
|
Open |
54.60 |
High |
54.60 |
Low |
45.20 |
Volume |
900 |
Split-adjusted Price |
36.79 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2016
|
-4.50 / -9.05%
|
54.60
|
54.60
|
45.20
|
45.20
|
54.60
|
36.79
|
900
|
|
8/4/2016
|
-5.30 / -9.64%
|
58.00
|
58.00
|
49.70
|
49.70
|
53.85
|
40.45
|
200
|
|
8/3/2016
|
+0.50 / +0.92%
|
54.00
|
55.50
|
54.00
|
55.00
|
54.72
|
44.76
|
30,600
|
|
8/2/2016
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
44.35
|
22,000
|
|
8/1/2016
|
+4.90 / +9.88%
|
54.50
|
54.50
|
53.10
|
54.50
|
53.17
|
44.35
|
13,200
|
|
7/29/2016
|
-5.40 / -9.82%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
40.37
|
100
|
|
7/28/2016
|
+0.80 / +1.48%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
44.76
|
3,400
|
|
7/27/2016
|
+0.80 / +1.50%
|
48.10
|
54.20
|
48.10
|
54.20
|
54.06
|
44.11
|
6,800
|
|
7/26/2016
|
0.00 / 0.00%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
43.46
|
0
|
|
7/25/2016
|
+4.80 / +9.88%
|
53.40
|
53.40
|
45.10
|
53.40
|
52.96
|
43.46
|
1,900
|
|
7/22/2016
|
-5.40 / -10.00%
|
54.00
|
54.00
|
48.60
|
48.60
|
54.00
|
39.55
|
2,500
|
|
7/21/2016
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
43.95
|
400
|
|
7/20/2016
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
43.95
|
8,078
|
|
7/19/2016
|
+2.00 / +3.85%
|
52.00
|
54.00
|
52.00
|
54.00
|
52.85
|
43.95
|
14,500
|
|
7/18/2016
|
+4.70 / +9.94%
|
43.20
|
52.00
|
43.20
|
52.00
|
51.66
|
42.32
|
9,910
|
|
7/15/2016
|
-5.20 / -9.90%
|
47.60
|
47.60
|
47.30
|
47.30
|
47.45
|
38.49
|
1,200
|
|
7/14/2016
|
0.00 / 0.00%
|
51.00
|
52.50
|
51.00
|
52.50
|
51.59
|
42.73
|
10,320
|
|
7/13/2016
|
+1.00 / +1.94%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.17
|
42.73
|
5,700
|
|
7/12/2016
|
-1.50 / -2.83%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
41.91
|
1,000
|
|
7/11/2016
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
43.13
|
0
|
|
7/8/2016
|
+2.00 / +3.92%
|
51.10
|
53.00
|
51.10
|
53.00
|
52.64
|
43.13
|
62,100
|
|
7/7/2016
|
+1.50 / +3.03%
|
49.50
|
51.00
|
49.30
|
51.00
|
49.56
|
41.51
|
50,970
|
|
7/6/2016
|
+4.50 / +10.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
40.29
|
50,800
|
|
7/5/2016
|
-4.90 / -9.82%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
36.62
|
3,000
|
|
7/4/2016
|
+0.20 / +0.40%
|
49.80
|
49.90
|
49.80
|
49.90
|
49.80
|
40.61
|
1,100
|
|
7/1/2016
|
+4.50 / +9.96%
|
40.70
|
49.70
|
40.70
|
49.70
|
48.23
|
40.45
|
49,900
|
|
6/30/2016
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
36.79
|
0
|
|
6/29/2016
|
+4.10 / +9.98%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
36.79
|
100
|
|
6/28/2016
|
-1.50 / -3.52%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
33.45
|
100
|
|
6/27/2016
|
-4.70 / -9.94%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
34.67
|
200
|
|
|