Closing price on 9/13/2011
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.20 |
Volume |
600 |
Split-adjusted Price |
7.70 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2011
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
7.70
|
600
|
|
9/12/2011
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.08
|
200
|
|
9/9/2011
|
-1.60 / -8.42%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
8.27
|
2,300
|
|
9/8/2011
|
+0.30 / +1.60%
|
17.40
|
19.00
|
17.40
|
19.00
|
19.00
|
9.03
|
1,700
|
|
9/7/2011
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
8.89
|
100
|
|
9/6/2011
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.32
|
0
|
|
9/5/2011
|
-0.80 / -4.32%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.70
|
8.41
|
2,400
|
|
9/1/2011
|
-1.00 / -5.13%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.79
|
0
|
|
8/31/2011
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.79
|
100
|
|
8/30/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.39
|
0
|
|
8/29/2011
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.39
|
100
|
|
8/26/2011
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.85
|
100
|
|
8/25/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.35
|
3,000
|
|
8/24/2011
|
-0.50 / -2.98%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
7.35
|
3,100
|
|
8/23/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.58
|
1,200
|
|
8/22/2011
|
+0.70 / +4.35%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.58
|
1,000
|
|
8/19/2011
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.26
|
0
|
|
8/18/2011
|
-0.50 / -3.03%
|
16.20
|
17.50
|
15.90
|
16.00
|
16.00
|
7.22
|
5,700
|
|
8/17/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.44
|
0
|
|
8/16/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.44
|
100
|
|
8/15/2011
|
-1.00 / -5.71%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
7.44
|
5,100
|
|
8/12/2011
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.89
|
100
|
|
8/11/2011
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.80
|
1,100
|
|
8/10/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.34
|
0
|
|
8/9/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.34
|
0
|
|
8/8/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.34
|
0
|
|
8/5/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.34
|
0
|
|
8/4/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.34
|
0
|
|
8/3/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.34
|
0
|
|
8/2/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.34
|
0
|
|
|