Closing price on 5/23/2025
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.50 |
Volume |
50,600 |
Split-adjusted Price |
25.80 |
|
|
SGP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.69
|
25.80
|
50,600
|
|
5/22/2025
|
-0.60 / -2.29%
|
26.20
|
26.20
|
25.50
|
25.60
|
25.80
|
25.60
|
238,500
|
|
5/21/2025
|
+0.20 / +0.77%
|
26.70
|
26.70
|
25.90
|
26.30
|
26.23
|
26.30
|
79,200
|
|
5/20/2025
|
+0.60 / +2.33%
|
25.80
|
27.00
|
25.50
|
26.40
|
26.12
|
26.40
|
253,400
|
|
5/19/2025
|
-0.70 / -2.66%
|
26.30
|
26.30
|
25.60
|
25.60
|
25.80
|
25.60
|
122,100
|
|
5/16/2025
|
-0.70 / -2.60%
|
27.00
|
27.00
|
26.10
|
26.20
|
26.35
|
26.20
|
171,400
|
|
5/15/2025
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.60
|
27.00
|
26.88
|
27.00
|
128,300
|
|
5/14/2025
|
+0.20 / +0.75%
|
27.00
|
27.50
|
26.60
|
27.00
|
27.06
|
27.00
|
249,600
|
|
5/13/2025
|
+1.20 / +4.65%
|
27.10
|
27.10
|
26.30
|
27.00
|
26.78
|
27.00
|
215,300
|
|
5/12/2025
|
+0.80 / +3.11%
|
25.70
|
26.50
|
25.30
|
26.50
|
25.80
|
26.50
|
213,200
|
|
5/9/2025
|
-0.20 / -0.78%
|
26.20
|
26.30
|
25.50
|
25.60
|
25.69
|
25.60
|
104,500
|
|
5/8/2025
|
+0.60 / +2.36%
|
25.50
|
26.10
|
25.50
|
26.00
|
25.84
|
26.00
|
156,800
|
|
5/7/2025
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.20
|
25.80
|
25.42
|
25.80
|
172,300
|
|
5/6/2025
|
+0.10 / +0.39%
|
26.80
|
26.80
|
25.40
|
25.70
|
25.96
|
25.70
|
286,100
|
|
5/5/2025
|
+2.20 / +9.24%
|
23.90
|
26.20
|
23.90
|
26.00
|
25.56
|
26.00
|
341,200
|
|
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
|
|
|