|
Closing price on 4/29/2025
|
|
| Open |
23.30 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
355,500 |
| Split-adjusted Price |
24.20 |
There is no data on 5/1/2025. Display data on 4/29/2025 instead.
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.80 / +3.42%
|
23.30
|
24.50
|
23.00
|
24.20
|
23.80
|
24.20
|
355,500
|
|
|
4/28/2025
|
-0.30 / -1.28%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.40
|
23.20
|
57,800
|
|
|
4/25/2025
|
+0.30 / +1.29%
|
23.60
|
23.80
|
23.20
|
23.60
|
23.50
|
23.60
|
190,300
|
|
|
4/24/2025
|
+0.10 / +0.43%
|
23.20
|
24.00
|
22.80
|
23.30
|
23.30
|
23.30
|
79,200
|
|
|
4/23/2025
|
+0.80 / +3.57%
|
24.00
|
24.00
|
22.90
|
23.20
|
23.20
|
23.20
|
77,200
|
|
|
4/22/2025
|
-0.70 / -2.94%
|
23.30
|
24.00
|
20.80
|
23.10
|
22.40
|
23.10
|
236,500
|
|
|
4/21/2025
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.60
|
23.80
|
23.80
|
23.80
|
76,600
|
|
|
4/18/2025
|
+0.60 / +2.53%
|
24.20
|
24.70
|
23.90
|
24.30
|
24.30
|
24.30
|
170,000
|
|
|
4/17/2025
|
+0.30 / +1.27%
|
23.70
|
24.30
|
23.00
|
24.00
|
23.70
|
24.00
|
99,700
|
|
|
4/16/2025
|
-0.90 / -3.69%
|
24.50
|
24.90
|
22.50
|
23.50
|
23.70
|
23.50
|
226,100
|
|
|
4/15/2025
|
+0.40 / +1.68%
|
23.80
|
25.20
|
23.50
|
24.20
|
24.40
|
24.20
|
243,700
|
|
|
4/14/2025
|
+0.60 / +2.59%
|
23.50
|
24.50
|
23.50
|
23.80
|
23.80
|
23.80
|
348,100
|
|
|
4/11/2025
|
+2.10 / +9.77%
|
24.50
|
24.60
|
22.50
|
23.60
|
23.20
|
23.60
|
409,800
|
|
|
4/10/2025
|
+2.80 / +14.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
58,500
|
|
|
4/9/2025
|
-2.10 / -10.05%
|
19.90
|
20.10
|
17.90
|
18.80
|
18.70
|
18.80
|
328,400
|
|
|
4/8/2025
|
-3.30 / -14.16%
|
25.00
|
25.00
|
19.90
|
20.00
|
20.90
|
20.00
|
297,700
|
|
|
4/4/2025
|
-1.20 / -4.60%
|
23.00
|
25.80
|
22.30
|
24.90
|
23.30
|
24.90
|
247,400
|
|
|
4/3/2025
|
-4.40 / -14.72%
|
29.30
|
29.30
|
25.50
|
25.50
|
26.10
|
25.50
|
540,500
|
|
|
4/2/2025
|
-0.30 / -1.00%
|
30.00
|
30.30
|
29.60
|
29.70
|
29.90
|
29.70
|
46,300
|
|
|
4/1/2025
|
+0.90 / +3.08%
|
29.40
|
30.50
|
29.30
|
30.10
|
30.00
|
30.10
|
127,100
|
|
|
3/31/2025
|
-1.30 / -4.30%
|
30.30
|
30.30
|
28.90
|
28.90
|
29.20
|
28.90
|
224,500
|
|
|
3/28/2025
|
-0.90 / -2.92%
|
30.50
|
30.80
|
29.80
|
29.90
|
30.20
|
29.90
|
113,700
|
|
|
3/27/2025
|
-0.20 / -0.65%
|
31.00
|
31.50
|
30.50
|
30.60
|
30.80
|
30.60
|
121,800
|
|
|
3/26/2025
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.50
|
30.80
|
30.80
|
30.80
|
111,300
|
|
|
3/25/2025
|
+0.30 / +0.99%
|
30.00
|
31.10
|
30.00
|
30.70
|
30.70
|
30.70
|
193,100
|
|
|
3/24/2025
|
-0.10 / -0.33%
|
30.60
|
31.00
|
30.00
|
30.50
|
30.40
|
30.50
|
77,200
|
|
|
3/21/2025
|
+0.20 / +0.65%
|
31.50
|
31.50
|
30.00
|
30.80
|
30.60
|
30.80
|
215,300
|
|
|
3/20/2025
|
+0.90 / +2.99%
|
30.40
|
31.40
|
30.10
|
31.00
|
30.60
|
31.00
|
168,200
|
|
|
3/19/2025
|
-0.50 / -1.62%
|
31.00
|
31.30
|
29.70
|
30.40
|
30.10
|
30.40
|
237,000
|
|
|
3/18/2025
|
-2.70 / -8.26%
|
32.30
|
33.20
|
29.80
|
30.00
|
30.90
|
30.00
|
610,400
|
|
|