|
Closing price on 2/8/2017
|
|
| Open |
7.50 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
1,500 |
| Split-adjusted Price |
7.49 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+0.30 / +3.95%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.77
|
7.49
|
1,500
|
|
|
2/7/2017
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.56
|
7.21
|
4,591
|
|
|
2/6/2017
|
+0.10 / +1.30%
|
8.40
|
8.40
|
7.80
|
7.80
|
8.20
|
7.40
|
3,000
|
|
|
2/3/2017
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.40
|
8.00
|
7.74
|
7.59
|
14,100
|
|
|
2/2/2017
|
+0.80 / +11.27%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.90
|
7.49
|
2,300
|
|
|
1/25/2017
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.08
|
6.64
|
2,400
|
|
|
1/24/2017
|
+0.30 / +4.29%
|
7.30
|
7.60
|
7.30
|
7.30
|
7.42
|
6.92
|
8,700
|
|
|
1/23/2017
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.64
|
100
|
|
|
1/20/2017
|
-0.50 / -7.14%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
6.16
|
3,800
|
|
|
1/19/2017
|
-0.70 / -9.09%
|
7.90
|
8.00
|
7.00
|
7.00
|
7.30
|
6.64
|
5,300
|
|
|
1/18/2017
|
-0.90 / -10.47%
|
8.60
|
8.60
|
7.70
|
7.70
|
7.97
|
7.30
|
7,200
|
|
|
1/17/2017
|
+0.40 / +4.88%
|
9.20
|
9.40
|
8.20
|
8.60
|
9.02
|
8.16
|
65,600
|
|
|
1/16/2017
|
+1.00 / +13.89%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.17
|
7.78
|
5,600
|
|
|
1/13/2017
|
+1.00 / +15.87%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.16
|
6.92
|
9,500
|
|
|
1/12/2017
|
-0.50 / -7.35%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
5.97
|
2,400
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.45
|
1,700
|
|
|
1/10/2017
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.45
|
100
|
|
|
1/9/2017
|
+0.60 / +9.38%
|
7.30
|
7.30
|
6.70
|
7.00
|
7.00
|
6.64
|
800
|
|
|
1/6/2017
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.41
|
6.26
|
1,100
|
|
|
1/5/2017
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.07
|
2,200
|
|
|
1/4/2017
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.26
|
7,000,400
|
|
|
1/3/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
0
|
|
|
12/30/2016
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.54
|
100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.07
|
2,000
|
|
|
12/28/2016
|
-0.40 / -5.88%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.42
|
6.07
|
2,500
|
|
|
12/27/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.45
|
200
|
|
|
12/26/2016
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.45
|
100
|
|
|
12/23/2016
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.16
|
500
|
|
|
12/22/2016
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.35
|
6.07
|
12,400
|
|
|
12/21/2016
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.26
|
4,300
|
|
|