|
Closing price on 8/30/2016
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
14,000 |
| Split-adjusted Price |
8.82 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.08
|
8.82
|
14,000
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.12
|
8.72
|
4,000
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.25
|
8.63
|
8,800
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.19
|
8.63
|
2,300
|
|
|
8/24/2016
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.04
|
8.63
|
51,100
|
|
|
8/23/2016
|
+0.50 / +5.56%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.61
|
9.01
|
2,300
|
|
|
8/22/2016
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.53
|
4,300
|
|
|
8/19/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
8.72
|
14,900
|
|
|
8/18/2016
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
8.72
|
12,900
|
|
|
8/17/2016
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.16
|
9.20
|
22,400
|
|
|
8/16/2016
|
-0.80 / -7.92%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.11
|
8.82
|
15,900
|
|
|
8/15/2016
|
+0.20 / +2.02%
|
9.30
|
10.10
|
9.30
|
10.10
|
9.33
|
9.58
|
2,900
|
|
|
8/12/2016
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
9.48
|
21,500
|
|
|
8/11/2016
|
+0.60 / +6.52%
|
10.00
|
10.20
|
8.70
|
9.80
|
9.20
|
9.29
|
33,900
|
|
|
8/10/2016
|
-1.10 / -10.68%
|
10.30
|
10.30
|
9.20
|
9.20
|
9.78
|
8.72
|
11,200
|
|
|
8/9/2016
|
+0.20 / +1.98%
|
11.00
|
11.00
|
9.20
|
10.30
|
10.48
|
9.77
|
9,200
|
|
|
8/8/2016
|
+1.30 / +14.77%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.08
|
9.58
|
7,700
|
|
|
8/5/2016
|
-0.30 / -3.19%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.79
|
8.63
|
7,600
|
|
|
8/4/2016
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.20
|
9.40
|
9.43
|
8.91
|
8,100
|
|
|
8/3/2016
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.00
|
10.00
|
10.06
|
9.48
|
11,503
|
|
|
8/2/2016
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.35
|
9.48
|
5,900
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.77
|
2,900
|
|
|
7/29/2016
|
-0.80 / -7.41%
|
10.30
|
11.00
|
10.00
|
10.00
|
10.30
|
9.48
|
45,600
|
|
|
7/28/2016
|
-0.30 / -2.70%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.05
|
10.24
|
4,100
|
|
|
7/27/2016
|
-0.60 / -5.13%
|
11.30
|
11.70
|
10.30
|
11.10
|
10.83
|
10.53
|
29,600
|
|
|
7/26/2016
|
+1.40 / +13.59%
|
10.70
|
11.90
|
10.50
|
11.70
|
11.28
|
11.09
|
8,600
|
|
|
7/25/2016
|
-1.00 / -8.85%
|
10.90
|
11.20
|
10.30
|
10.30
|
10.71
|
9.77
|
42,700
|
|
|
7/22/2016
|
-1.60 / -12.70%
|
12.80
|
12.80
|
10.90
|
11.00
|
11.29
|
10.43
|
25,800
|
|
|
7/21/2016
|
+0.90 / +7.69%
|
13.00
|
13.10
|
12.00
|
12.60
|
12.85
|
11.95
|
98,600
|
|
|
7/20/2016
|
+1.40 / +13.59%
|
10.90
|
11.70
|
10.50
|
11.70
|
11.36
|
11.09
|
32,600
|
|
|