|
Closing price on 10/3/2016
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
7,200 |
| Split-adjusted Price |
8.06 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.06
|
7,200
|
|
|
9/30/2016
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
8.06
|
5,800
|
|
|
9/29/2016
|
-0.70 / -7.78%
|
8.80
|
9.00
|
8.30
|
8.30
|
8.48
|
7.87
|
13,100
|
|
|
9/28/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
3,000
|
|
|
9/27/2016
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.68
|
8.44
|
1,600
|
|
|
9/26/2016
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
1,500
|
|
|
9/23/2016
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.87
|
8.34
|
13,300
|
|
|
9/22/2016
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.44
|
11,400
|
|
|
9/21/2016
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.83
|
8.53
|
600
|
|
|
9/20/2016
|
-0.30 / -3.33%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.46
|
8.25
|
4,900
|
|
|
9/19/2016
|
+0.30 / +3.45%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.86
|
8.53
|
1,100
|
|
|
9/16/2016
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.70
|
8.53
|
3,900
|
|
|
9/15/2016
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
3,200
|
|
|
9/14/2016
|
-0.10 / -1.10%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.67
|
8.53
|
6,800
|
|
|
9/13/2016
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.92
|
8.63
|
4,100
|
|
|
9/12/2016
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
8.63
|
2,800
|
|
|
9/9/2016
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
8.53
|
2,900
|
|
|
9/8/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.14
|
8.72
|
59,900
|
|
|
9/7/2016
|
-0.10 / -1.09%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.73
|
8.63
|
39,200
|
|
|
9/6/2016
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.85
|
8.72
|
8,200
|
|
|
9/5/2016
|
+0.30 / +3.41%
|
9.00
|
9.30
|
8.80
|
9.10
|
8.92
|
8.63
|
52,800
|
|
|
9/1/2016
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.82
|
8.63
|
3,700
|
|
|
8/31/2016
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.72
|
1,000
|
|
|
8/30/2016
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.08
|
8.82
|
14,000
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.12
|
8.72
|
4,000
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.25
|
8.63
|
8,800
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.19
|
8.63
|
2,300
|
|
|
8/24/2016
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.04
|
8.63
|
51,100
|
|
|
8/23/2016
|
+0.50 / +5.56%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.61
|
9.01
|
2,300
|
|
|
8/22/2016
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
4,300
|
|
|