|
Closing price on 6/10/2016
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
15,800 |
| Split-adjusted Price |
11.09 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
11.09
|
15,800
|
|
|
6/9/2016
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.84
|
11.28
|
52,300
|
|
|
6/8/2016
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.78
|
11.38
|
19,800
|
|
|
6/7/2016
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.01
|
11.19
|
6,100
|
|
|
6/6/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.95
|
11.38
|
41,900
|
|
|
6/3/2016
|
-0.20 / -1.60%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.12
|
11.66
|
27,300
|
|
|
6/2/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.14
|
11.85
|
25,700
|
|
|
6/1/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
11.95
|
2,300
|
|
|
5/31/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.20
|
12.60
|
12.55
|
11.95
|
50,900
|
|
|
5/30/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
11.95
|
47,100
|
|
|
5/27/2016
|
-0.20 / -1.57%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.62
|
11.85
|
6,100
|
|
|
5/26/2016
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.10
|
12.70
|
12.48
|
12.04
|
11,510
|
|
|
5/25/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.23
|
22,600
|
|
|
5/24/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.91
|
12.23
|
33,700
|
|
|
5/23/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.96
|
12.33
|
29,500
|
|
|
5/20/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
12.33
|
5,000
|
|
|
5/19/2016
|
-0.40 / -2.99%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.01
|
12.33
|
30,500
|
|
|
5/18/2016
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.00
|
13.40
|
13.13
|
12.71
|
47,100
|
|
|
5/17/2016
|
-0.20 / -1.49%
|
13.20
|
13.50
|
12.90
|
13.20
|
13.19
|
12.52
|
52,500
|
|
|
5/16/2016
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.23
|
12.71
|
18,900
|
|
|
5/13/2016
|
-0.20 / -1.45%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.45
|
12.90
|
15,500
|
|
|
5/12/2016
|
+1.10 / +8.66%
|
12.70
|
14.10
|
12.70
|
13.80
|
13.55
|
13.09
|
45,820
|
|
|
5/11/2016
|
-0.60 / -4.51%
|
13.30
|
13.30
|
12.00
|
12.70
|
12.42
|
12.04
|
24,791
|
|
|
5/10/2016
|
0.00 / 0.00%
|
12.40
|
13.50
|
12.40
|
13.30
|
13.32
|
12.61
|
43,900
|
|
|
5/9/2016
|
-0.20 / -1.48%
|
13.50
|
14.00
|
13.30
|
13.30
|
13.44
|
12.61
|
28,700
|
|
|
5/6/2016
|
-0.20 / -1.46%
|
13.00
|
14.00
|
13.00
|
13.50
|
13.47
|
12.80
|
73,400
|
|
|
5/5/2016
|
-2.00 / -12.74%
|
14.80
|
15.90
|
13.70
|
13.70
|
14.02
|
12.99
|
238,700
|
|
|
5/4/2016
|
-1.20 / -7.10%
|
16.00
|
17.00
|
15.00
|
15.70
|
16.08
|
14.89
|
72,300
|
|
|
4/29/2016
|
-0.70 / -3.95%
|
17.10
|
17.40
|
15.70
|
17.00
|
16.92
|
16.12
|
139,700
|
|
|
4/28/2016
|
-1.00 / -5.35%
|
20.50
|
20.50
|
17.00
|
17.70
|
17.67
|
16.78
|
83,700
|
|
|