|
Closing price on 7/3/2017
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
19,700 |
| Split-adjusted Price |
9.01 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2017
|
+0.60 / +6.74%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.29
|
9.01
|
19,700
|
|
|
6/30/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
7.90
|
9.20
|
8.88
|
8.72
|
10,800
|
|
|
6/29/2017
|
-0.10 / -1.08%
|
9.50
|
9.60
|
9.00
|
9.20
|
9.13
|
8.72
|
7,400
|
|
|
6/28/2017
|
+0.30 / +3.33%
|
9.40
|
10.00
|
9.30
|
9.30
|
9.54
|
8.82
|
1,700
|
|
|
6/27/2017
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.03
|
8.53
|
18,300
|
|
|
6/26/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.05
|
8.53
|
600
|
|
|
6/23/2017
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.04
|
8.53
|
3,500
|
|
|
6/22/2017
|
-0.30 / -3.23%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.08
|
8.53
|
3,000
|
|
|
6/21/2017
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.33
|
8.82
|
1,300
|
|
|
6/20/2017
|
-0.30 / -3.09%
|
9.50
|
9.50
|
8.80
|
9.40
|
9.32
|
8.91
|
1,300
|
|
|
6/19/2017
|
+1.00 / +11.49%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.21
|
9.20
|
3,700
|
|
|
6/16/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.66
|
8.16
|
4,100
|
|
|
6/15/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
8,800
|
|
|
6/14/2017
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
14,000
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.28
|
7.59
|
1,900
|
|
|
6/12/2017
|
+0.50 / +6.67%
|
8.30
|
8.60
|
8.00
|
8.00
|
8.52
|
7.59
|
39,300
|
|
|
6/9/2017
|
0.00 / 0.00%
|
7.40
|
8.30
|
7.40
|
8.30
|
7.48
|
7.87
|
1,100
|
|
|
6/8/2017
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.87
|
15,200
|
|
|
6/7/2017
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
7.78
|
4,000
|
|
|
6/6/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.06
|
0
|
|
|
6/5/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.06
|
100
|
|
|
6/2/2017
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.49
|
7.97
|
11,300
|
|
|
6/1/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.16
|
1,000
|
|
|
5/31/2017
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
8.25
|
6,300
|
|
|
5/30/2017
|
-0.20 / -2.27%
|
9.60
|
9.60
|
8.60
|
8.60
|
9.39
|
8.16
|
22,300
|
|
|
5/29/2017
|
-0.50 / -5.38%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
8.34
|
900
|
|
|
5/26/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.82
|
500
|
|
|
5/25/2017
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.82
|
0
|
|
|
5/24/2017
|
+0.10 / +1.06%
|
8.70
|
9.50
|
8.60
|
9.50
|
9.30
|
9.01
|
22,000
|
|
|
5/23/2017
|
-0.10 / -1.05%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.03
|
8.91
|
10,600
|
|
|