|
Closing price on 11/29/2017
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
6,900 |
| Split-adjusted Price |
8.53 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.08
|
8.53
|
6,900
|
|
|
11/28/2017
|
-0.10 / -1.10%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.05
|
8.53
|
15,600
|
|
|
11/27/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
8.63
|
2,300
|
|
|
11/24/2017
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.12
|
8.63
|
4,400
|
|
|
11/23/2017
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.32
|
8.91
|
2,800
|
|
|
11/22/2017
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.43
|
9.01
|
24,500
|
|
|
11/21/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.48
|
8.82
|
10,500
|
|
|
11/20/2017
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
8.82
|
6,100
|
|
|
11/17/2017
|
+0.10 / +1.11%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.20
|
8.63
|
18,500
|
|
|
11/16/2017
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
2,300
|
|
|
11/15/2017
|
+0.40 / +4.55%
|
8.90
|
9.60
|
8.90
|
9.20
|
9.31
|
8.72
|
41,100
|
|
|
11/14/2017
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
8.34
|
20,300
|
|
|
11/13/2017
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.78
|
8.34
|
18,500
|
|
|
11/10/2017
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.61
|
8.25
|
11,600
|
|
|
11/9/2017
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.25
|
3,100
|
|
|
11/8/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.44
|
0
|
|
|
11/7/2017
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.44
|
8,200
|
|
|
11/6/2017
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
7.97
|
900
|
|
|
11/3/2017
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.55
|
7.97
|
6,000
|
|
|
11/2/2017
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.74
|
8.25
|
11,800
|
|
|
11/1/2017
|
-0.20 / -2.33%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.70
|
7.97
|
4,500
|
|
|
10/31/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
200
|
|
|
10/30/2017
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
300
|
|
|
10/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.44
|
0
|
|
|
10/26/2017
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.44
|
3,000
|
|
|
10/25/2017
|
-0.30 / -3.45%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.97
|
13,200
|
|
|
10/24/2017
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.25
|
2,900
|
|
|
10/23/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.34
|
100
|
|
|
10/20/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.34
|
1,000
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.34
|
100
|
|
|