Live Quote:
On
|
|
|
Sunday, July 27, 2025 7:19:40 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 1/26/2005
|
|
Open |
13.60 |
High |
13.70 |
Low |
13.60 |
Volume |
2,010 |
Split-adjusted Price |
2.05 |
|
|
SGH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2005
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
2.05
|
2,010
|
|
1/25/2005
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
2.03
|
300
|
|
1/24/2005
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.02
|
3,460
|
|
1/21/2005
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.05
|
0
|
|
1/20/2005
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.05
|
0
|
|
1/19/2005
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.05
|
20
|
|
1/18/2005
|
-0.30 / -2.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.08
|
320
|
|
1/17/2005
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.12
|
170
|
|
1/14/2005
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
2.12
|
3,360
|
|
1/13/2005
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.11
|
150
|
|
1/12/2005
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.02
|
200
|
|
1/11/2005
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
2.12
|
1,800
|
|
1/10/2005
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.12
|
1,080
|
|
1/7/2005
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.11
|
1,000
|
|
1/6/2005
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.11
|
1,100
|
|
1/5/2005
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
2.11
|
110
|
|
1/4/2005
|
-0.30 / -2.08%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.10
|
2.11
|
100
|
|
12/31/2004
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.15
|
0
|
|
12/30/2004
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.15
|
10
|
|
12/29/2004
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2.15
|
220
|
|
12/28/2004
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.14
|
410
|
|
12/27/2004
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
2.12
|
450
|
|
12/24/2004
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.14
|
1,300
|
|
12/23/2004
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.14
|
70
|
|
12/22/2004
|
+0.10 / +0.71%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
2.12
|
110
|
|
12/21/2004
|
-0.50 / -3.42%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
2.11
|
1,350
|
|
12/20/2004
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.18
|
0
|
|
12/17/2004
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
2.18
|
100
|
|
12/16/2004
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.21
|
30
|
|
12/15/2004
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.21
|
10
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|