Closing price on 9/4/2009
|
|
Open |
16.60 |
High |
17.00 |
Low |
16.60 |
Volume |
12,100 |
Split-adjusted Price |
5.75 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
5.58
|
10,200
|
|
8/11/2009
|
+0.10 / +0.63%
|
14.60
|
16.00
|
14.60
|
16.00
|
16.00
|
5.47
|
4,200
|
|
8/10/2009
|
+0.90 / +6.00%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
5.44
|
6,400
|
|
8/7/2009
|
-0.60 / -3.85%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
5.13
|
23,300
|
|
8/6/2009
|
-0.10 / -0.64%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
5.34
|
10,000
|
|
8/5/2009
|
+0.20 / +1.29%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
5.37
|
11,600
|
|
8/4/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.30
|
3,000
|
|
8/3/2009
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.50
|
5.30
|
5,600
|
|
7/31/2009
|
+0.90 / +6.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
5.44
|
1,700
|
|
7/30/2009
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
5.13
|
2,600
|
|
7/29/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
0
|
|
7/28/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.47
|
3,900
|
|
7/27/2009
|
-0.50 / -2.94%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
5.64
|
7,500
|
|
7/24/2009
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
5.81
|
18,300
|
|
|