|
Closing price on 4/26/2018
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.20 |
| Volume |
3,500 |
| Split-adjusted Price |
10.62 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
-0.50 / -4.27%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
10.62
|
3,500
|
|
|
4/24/2018
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.74
|
11.09
|
1,700
|
|
|
4/23/2018
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.67
|
11.00
|
8,900
|
|
|
4/20/2018
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.82
|
11.28
|
12,400
|
|
|
4/19/2018
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.00
|
12,000
|
|
|
4/18/2018
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
11.09
|
1,600
|
|
|
4/17/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.28
|
2,100
|
|
|
4/16/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.28
|
1,000
|
|
|
4/13/2018
|
-0.20 / -1.64%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.02
|
11.38
|
4,800
|
|
|
4/12/2018
|
+0.20 / +1.67%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.36
|
11.57
|
8,600
|
|
|
4/11/2018
|
+0.30 / +2.56%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.10
|
11.38
|
11,600
|
|
|
4/10/2018
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.81
|
11.09
|
1,400
|
|
|
4/9/2018
|
-1.60 / -11.76%
|
12.80
|
13.00
|
12.00
|
12.00
|
12.66
|
11.38
|
1,300
|
|
|
4/6/2018
|
+0.80 / +6.56%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.60
|
12.33
|
300
|
|
|
4/5/2018
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.57
|
0
|
|
|
4/4/2018
|
+0.30 / +2.50%
|
11.80
|
12.50
|
11.50
|
12.30
|
12.18
|
11.66
|
5,100
|
|
|
4/3/2018
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.38
|
2,000
|
|
|
4/2/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.85
|
0
|
|
|
3/30/2018
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.46
|
11.57
|
18,600
|
|
|
3/29/2018
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.85
|
30,600
|
|
|
3/28/2018
|
+0.40 / +3.33%
|
12.00
|
13.00
|
12.00
|
12.40
|
12.52
|
11.76
|
37,600
|
|
|
3/27/2018
|
-0.40 / -3.23%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.97
|
11.38
|
15,300
|
|
|
3/26/2018
|
+0.50 / +4.20%
|
11.70
|
12.50
|
11.70
|
12.40
|
12.45
|
11.76
|
13,100
|
|
|
3/23/2018
|
+0.90 / +8.11%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.95
|
11.38
|
34,800
|
|
|
3/22/2018
|
-0.80 / -6.72%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.07
|
10.53
|
13,100
|
|
|
3/21/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.28
|
0
|
|
|
3/20/2018
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.28
|
0
|
|
|
3/19/2018
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.89
|
11.38
|
12,350
|
|
|
3/16/2018
|
+1.00 / +8.70%
|
11.50
|
12.70
|
11.20
|
12.50
|
11.51
|
11.85
|
11,400
|
|
|
3/15/2018
|
-0.30 / -2.54%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.51
|
10.91
|
4,600
|
|
|