Closing price on 9/6/2024
|
|
Open |
120.00 |
High |
120.00 |
Low |
120.00 |
Volume |
100 |
Split-adjusted Price |
118.96 |
|
|
SGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
+10.00 / +9.09%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
118.96
|
100
|
|
9/5/2024
|
-4.80 / -4.18%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
109.05
|
1,600
|
|
9/4/2024
|
-0.10 / -0.09%
|
107.10
|
114.80
|
107.10
|
114.80
|
110.95
|
113.81
|
200
|
|
8/30/2024
|
-0.60 / -0.52%
|
115.00
|
115.40
|
111.50
|
114.90
|
112.77
|
113.90
|
14,300
|
|
8/29/2024
|
+0.50 / +0.43%
|
115.50
|
115.50
|
115.50
|
115.50
|
115.50
|
114.50
|
1,500
|
|
8/28/2024
|
-2.00 / -1.71%
|
116.50
|
116.50
|
110.30
|
115.00
|
115.81
|
114.00
|
11,600
|
|
8/27/2024
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
115.99
|
0
|
|
8/26/2024
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
115.99
|
0
|
|
8/23/2024
|
0.00 / 0.00%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
115.99
|
0
|
|
8/22/2024
|
+5.10 / +4.56%
|
121.00
|
121.00
|
105.00
|
117.00
|
107.82
|
115.99
|
2,200
|
|
8/21/2024
|
+4.90 / +4.58%
|
104.00
|
111.90
|
104.00
|
111.90
|
106.63
|
110.93
|
300
|
|
8/20/2024
|
+2.00 / +1.90%
|
104.00
|
107.00
|
104.00
|
107.00
|
104.94
|
106.07
|
1,800
|
|
8/19/2024
|
0.00 / 0.00%
|
105.00
|
105.00
|
104.90
|
105.00
|
104.95
|
104.09
|
3,500
|
|
8/16/2024
|
0.00 / 0.00%
|
109.50
|
109.50
|
105.00
|
105.00
|
107.24
|
104.09
|
8,300
|
|
8/15/2024
|
0.00 / 0.00%
|
111.00
|
111.00
|
105.00
|
105.00
|
108.60
|
104.09
|
8,500
|
|
8/14/2024
|
-0.50 / -0.47%
|
111.00
|
111.00
|
100.00
|
105.00
|
104.34
|
104.09
|
6,700
|
|
8/13/2024
|
+1.00 / +0.96%
|
105.70
|
105.70
|
104.40
|
105.50
|
105.20
|
104.59
|
300
|
|
8/12/2024
|
-0.40 / -0.38%
|
102.10
|
104.50
|
102.10
|
104.50
|
102.72
|
103.59
|
7,800
|
|
8/9/2024
|
-2.90 / -2.69%
|
107.00
|
107.00
|
102.00
|
104.90
|
105.51
|
103.99
|
3,200
|
|
8/8/2024
|
+0.90 / +0.84%
|
99.90
|
107.80
|
99.90
|
107.80
|
101.06
|
106.87
|
4,700
|
|
8/7/2024
|
-3.00 / -2.73%
|
108.90
|
108.90
|
100.00
|
106.90
|
100.93
|
105.97
|
27,500
|
|
8/6/2024
|
0.00 / 0.00%
|
109.90
|
109.90
|
109.90
|
109.90
|
109.90
|
108.95
|
0
|
|
8/5/2024
|
-1.10 / -0.99%
|
108.90
|
109.90
|
108.90
|
109.90
|
109.79
|
108.95
|
2,600
|
|
8/2/2024
|
-2.50 / -2.20%
|
103.00
|
113.30
|
103.00
|
111.00
|
104.66
|
110.04
|
1,100
|
|
8/1/2024
|
0.00 / 0.00%
|
113.50
|
113.50
|
113.50
|
113.50
|
113.50
|
112.52
|
0
|
|
7/31/2024
|
+0.10 / +0.09%
|
113.40
|
113.50
|
113.40
|
113.50
|
113.50
|
112.52
|
25,400
|
|
7/30/2024
|
+0.30 / +0.27%
|
110.10
|
113.50
|
110.00
|
113.40
|
111.76
|
112.42
|
30,000
|
|
7/29/2024
|
+3.30 / +3.01%
|
110.00
|
113.10
|
110.00
|
113.10
|
111.85
|
112.12
|
14,900
|
|
7/26/2024
|
-0.20 / -0.18%
|
110.00
|
110.00
|
109.80
|
109.80
|
109.90
|
108.85
|
200
|
|
7/25/2024
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
109.05
|
1,700
|
|
|