|
Closing price on 8/5/2016
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
7,600 |
| Split-adjusted Price |
8.63 |
|
|
SGP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2016
|
+0.30 / +3.00%
|
9.90
|
10.50
|
9.90
|
10.30
|
10.23
|
9.77
|
30,600
|
|
|
7/18/2016
|
+1.20 / +13.64%
|
8.50
|
10.00
|
8.20
|
10.00
|
9.96
|
9.48
|
30,500
|
|
|
7/15/2016
|
-0.40 / -4.44%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.82
|
8.16
|
4,500
|
|
|
7/14/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.12
|
8.53
|
15,700
|
|
|
7/13/2016
|
+0.10 / +1.11%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.08
|
8.63
|
13,700
|
|
|
7/12/2016
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.01
|
8.53
|
13,600
|
|
|
7/11/2016
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
8.82
|
17,200
|
|
|
7/8/2016
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.66
|
9.01
|
26,200
|
|
|
7/7/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.83
|
9.20
|
6,000
|
|
|
7/6/2016
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.79
|
9.29
|
25,700
|
|
|
7/5/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.68
|
9.10
|
8,800
|
|
|
7/4/2016
|
0.00 / 0.00%
|
9.50
|
10.70
|
9.50
|
9.70
|
10.28
|
9.20
|
8,900
|
|
|
7/1/2016
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.74
|
9.20
|
8,100
|
|
|
6/30/2016
|
-0.30 / -2.97%
|
9.70
|
9.80
|
9.00
|
9.80
|
9.69
|
9.29
|
30,000
|
|
|
6/29/2016
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.70
|
10.10
|
9.88
|
9.58
|
25,300
|
|
|
6/28/2016
|
+0.50 / +5.10%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.11
|
9.77
|
8,800
|
|
|
6/27/2016
|
-0.70 / -6.67%
|
10.00
|
10.90
|
9.80
|
9.80
|
10.32
|
9.29
|
12,300
|
|
|