Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 19.54 | -0.42 | -2.10% | 19.64 | 19.95 | 19.40 | 47,776 |
| May 16 2024 | 19.96 | -0.18 | -0.89% | 20.20 | 20.42 | 19.87 | 73,747 |
| May 15 2024 | 20.14 | 0.26 | 1.31% | 20.28 | 20.5923 | 20.06 | 87,585 |
| May 14 2024 | 19.88 | -0.02 | -0.10% | 19.90 | 20.57 | 19.71 | 120,129 |
| May 13 2024 | 19.90 | 0.87 | 4.57% | 20.49 | 21.04 | 19.32 | 180,118 |
| May 10 2024 | 19.03 | -0.88 | -4.42% | 19.91 | 20.15 | 18.37 | 113,503 |
| May 09 2024 | 19.91 | -0.03 | -0.15% | 19.99 | 20.16 | 19.12 | 207,413 |
| May 08 2024 | 19.94 | 3.29 | 19.76% | 18.09 | 20.29 | 17.97 | 197,303 |
| May 07 2024 | 16.65 | -0.12 | -0.72% | 16.92 | 16.96 | 16.46 | 42,855 |
| May 06 2024 | 16.77 | 0.12 | 0.72% | 16.78 | 17.04 | 16.74 | 46,650 |
| May 03 2024 | 16.65 | -0.19 | -1.13% | 16.84 | 16.855 | 16.465 | 29,626 |
| May 02 2024 | 16.84 | 0.78 | 4.86% | 16.07 | 16.92 | 16.07 | 34,889 |
| May 01 2024 | 16.06 | -0.21 | -1.29% | 16.38 | 16.59 | 15.98 | 55,028 |
| Apr 30 2024 | 16.27 | -0.57 | -3.38% | 16.84 | 16.96 | 16.18 | 33,208 |
| Apr 29 2024 | 16.84 | -0.03 | -0.18% | 16.96 | 17.10 | 16.63 | 27,875 |
| Apr 26 2024 | 16.87 | 0.14 | 0.84% | 16.77 | 17.05 | 16.77 | 32,343 |
| Apr 25 2024 | 16.73 | -0.11 | -0.65% | 16.82 | 16.82 | 16.56 | 24,955 |
| Apr 24 2024 | 16.84 | 0.07 | 0.42% | 16.86 | 17.00 | 16.67 | 37,285 |
| Apr 23 2024 | 16.77 | -0.02 | -0.12% | 16.92 | 17.065 | 16.72 | 66,983 |
| Apr 22 2024 | 16.79 | 0.21 | 1.27% | 16.58 | 17.04 | 16.58 | 58,283 |
| Apr 19 2024 | 16.58 | 0.09 | 0.55% | 16.34 | 16.69 | 16.34 | 35,204 |
| Apr 18 2024 | 16.49 | 0.25 | 1.54% | 16.22 | 16.50 | 16.08 | 31,216 |
| Apr 17 2024 | 16.24 | -0.51 | -3.04% | 16.71 | 16.87 | 16.2374 | 37,336 |
| Apr 16 2024 | 16.75 | 0.28 | 1.70% | 16.46 | 17.05 | 16.29 | 91,571 |
| Apr 15 2024 | 16.47 | 0.63 | 3.98% | 15.87 | 16.51 | 15.87 | 58,475 |
| Apr 12 2024 | 15.84 | -0.67 | -4.06% | 16.51 | 16.51 | 15.68 | 36,039 |
| Apr 11 2024 | 16.51 | 0.19 | 1.16% | 16.26 | 16.55 | 16.19 | 26,145 |
| Apr 10 2024 | 16.32 | -0.48 | -2.86% | 16.67 | 16.77 | 16.11 | 34,325 |
| Apr 09 2024 | 16.80 | -0.10 | -0.59% | 16.95 | 16.97 | 16.72 | 36,221 |
| Apr 08 2024 | 16.90 | 0.48 | 2.92% | 16.42 | 17.03 | 16.39 | 59,937 |
| Apr 05 2024 | 16.42 | -0.03 | -0.18% | 16.39 | 16.69 | 16.0949 | 52,886 |
| Apr 04 2024 | 16.45 | -0.07 | -0.42% | 16.52 | 16.81 | 16.32 | 21,607 |
| Apr 03 2024 | 16.52 | -0.47 | -2.77% | 16.96 | 16.96 | 16.31 | 39,274 |
| Apr 02 2024 | 16.99 | -0.26 | -1.51% | 17.25 | 17.25 | 16.55 | 57,604 |
| Apr 01 2024 | 17.25 | 0.73 | 4.42% | 16.54 | 17.705 | 16.465 | 160,683 |
| Mar 28 2024 | 16.52 | -0.17 | -1.02% | 16.62 | 16.86 | 16.41 | 45,348 |
| Mar 27 2024 | 16.69 | 0.20 | 1.21% | 16.49 | 16.8999 | 16.49 | 75,362 |
| Mar 26 2024 | 16.49 | -0.27 | -1.61% | 16.75 | 16.875 | 16.38 | 61,499 |
| Mar 25 2024 | 16.76 | 0.23 | 1.39% | 16.53 | 16.98 | 16.40 | 93,371 |
| Mar 22 2024 | 16.53 | 0.01 | 0.06% | 16.67 | 16.86 | 16.39 | 47,394 |
| Mar 21 2024 | 16.52 | -0.05 | -0.30% | 16.45 | 16.94 | 16.31 | 128,009 |
| Mar 20 2024 | 16.57 | 0.40 | 2.47% | 16.09 | 16.80 | 15.79 | 89,674 |
| Mar 19 2024 | 16.17 | 0.45 | 2.86% | 15.41 | 16.24 | 15.41 | 108,441 |
| Mar 18 2024 | 15.72 | -0.88 | -5.30% | 16.60 | 16.72 | 15.3666 | 176,420 |
| Mar 15 2024 | 16.60 | 0.50 | 3.11% | 16.29 | 16.928 | 15.90 | 215,577 |
| Mar 14 2024 | 16.10 | 1.92 | 13.54% | 14.60 | 16.70 | 14.51 | 302,590 |
| Mar 13 2024 | 14.18 | 0.39 | 2.83% | 13.80 | 14.20 | 13.80 | 46,151 |
| Mar 12 2024 | 13.79 | -0.22 | -1.57% | 13.94 | 14.205 | 13.70 | 49,253 |
| Mar 11 2024 | 14.01 | -0.22 | -1.55% | 14.11 | 14.15 | 13.88 | 68,701 |
| Mar 08 2024 | 14.23 | 0.07 | 0.49% | 14.15 | 14.4399 | 14.09 | 43,606 |
| Mar 07 2024 | 14.16 | -0.05 | -0.35% | 14.23 | 14.36 | 14.005 | 31,887 |
| Mar 06 2024 | 14.21 | -0.26 | -1.80% | 14.43 | 14.43 | 14.06 | 35,565 |
| Mar 05 2024 | 14.47 | -0.05 | -0.34% | 14.39 | 14.80 | 14.39 | 42,696 |
| Mar 04 2024 | 14.52 | 0.27 | 1.89% | 14.24 | 14.56 | 14.085 | 49,161 |
| Mar 01 2024 | 14.25 | -0.12 | -0.84% | 13.83 | 14.25 | 13.60 | 53,196 |
| Feb 29 2024 | 14.37 | 0.11 | 0.77% | 14.27 | 14.45 | 14.17 | 25,482 |
| Feb 28 2024 | 14.26 | -0.14 | -0.97% | 14.24 | 14.40 | 14.105 | 78,537 |
| Feb 27 2024 | 14.40 | 0.34 | 2.42% | 13.93 | 14.40 | 13.86 | 84,605 |
| Feb 26 2024 | 14.06 | -0.14 | -0.99% | 14.24 | 14.37 | 13.96 | 107,149 |
| Feb 23 2024 | 14.20 | 0.09 | 0.64% | 13.98 | 14.25 | 13.84 | 37,128 |
| Feb 22 2024 | 14.11 | -0.17 | -1.19% | 14.17 | 14.20 | 13.70 | 58,813 |
| Feb 21 2024 | 14.28 | 0.45 | 3.25% | 13.86 | 14.30 | 13.86 | 29,996 |
| Feb 20 2024 | 13.83 | -0.68 | -4.69% | 14.48 | 14.48 | 13.83 | 43,069 |
