Closing price on 9/24/2009
|
|
Open |
22.30 |
High |
23.70 |
Low |
22.30 |
Volume |
33,600 |
Split-adjusted Price |
8.11 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2009
|
+1.50 / +6.76%
|
22.30
|
23.70
|
22.30
|
23.70
|
23.70
|
8.11
|
33,600
|
|
9/23/2009
|
+1.20 / +5.71%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
7.59
|
60,500
|
|
9/22/2009
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
7.18
|
79,600
|
|
9/21/2009
|
+0.40 / +2.07%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.74
|
7,800
|
|
9/18/2009
|
+0.80 / +4.32%
|
18.10
|
19.30
|
17.60
|
19.30
|
19.30
|
6.60
|
33,600
|
|
9/17/2009
|
+0.40 / +2.21%
|
17.60
|
18.70
|
17.60
|
18.50
|
18.50
|
6.33
|
43,700
|
|
9/16/2009
|
+0.30 / +1.69%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.10
|
6.19
|
41,200
|
|
9/15/2009
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
6.09
|
7,800
|
|
9/14/2009
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.09
|
2,800
|
|
9/11/2009
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.12
|
3,800
|
|
9/10/2009
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
6.23
|
9,400
|
|
9/9/2009
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.10
|
17.40
|
17.40
|
5.95
|
6,000
|
|
9/8/2009
|
+0.50 / +2.94%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.50
|
5.99
|
27,900
|
|
9/7/2009
|
+0.20 / +1.19%
|
16.40
|
17.00
|
16.00
|
17.00
|
17.00
|
5.81
|
3,500
|
|
9/4/2009
|
-0.70 / -4.00%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
5.75
|
12,100
|
|
9/3/2009
|
-0.40 / -2.23%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
5.99
|
4,700
|
|
9/1/2009
|
+0.30 / +1.70%
|
17.80
|
17.90
|
17.40
|
17.90
|
17.90
|
6.12
|
11,700
|
|
8/31/2009
|
+0.50 / +2.92%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
6.02
|
6,400
|
|
8/28/2009
|
+0.40 / +2.40%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
5.85
|
7,200
|
|
8/27/2009
|
-0.50 / -2.91%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
5.71
|
3,600
|
|
8/26/2009
|
+0.40 / +2.38%
|
18.00
|
18.00
|
16.70
|
17.20
|
17.20
|
5.88
|
1,800
|
|
8/25/2009
|
-0.70 / -4.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
5.75
|
3,400
|
|
8/24/2009
|
+0.80 / +4.79%
|
16.50
|
17.90
|
16.50
|
17.50
|
17.50
|
5.99
|
49,600
|
|
8/21/2009
|
+0.90 / +5.70%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.70
|
5.71
|
15,500
|
|
8/20/2009
|
-0.20 / -1.25%
|
16.10
|
16.90
|
15.80
|
15.80
|
15.80
|
5.40
|
6,200
|
|
8/19/2009
|
-0.30 / -1.84%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.47
|
200
|
|
8/18/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.00
|
16.30
|
16.30
|
5.58
|
21,200
|
|
8/17/2009
|
0.00 / 0.00%
|
16.00
|
16.60
|
16.00
|
16.00
|
16.00
|
5.47
|
2,600
|
|
8/14/2009
|
-0.70 / -4.19%
|
17.50
|
17.50
|
15.70
|
16.00
|
16.00
|
5.47
|
12,100
|
|
8/13/2009
|
+0.40 / +2.45%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
5.71
|
5,000
|
|
|