Home > Quotes > SGA > Historical Prices

Historical Stock Prices

SGA 
$46.03
*  
0.15
  negative  
0.32%
Get SGA Alerts
*Delayed - data as of May 17, 2013 
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 46.33 47.21 45.45 46.03 9,464
05/16/2013 45.89 46.8 45.89 46.18 1,463
05/15/2013 42.12 47.01 42.12 46 6,338
05/14/2013 41.85 44.15 39.64 44.15 4,705
05/13/2013 42.82 42.82 41.99 42 3,151
05/10/2013 42.409 42.8 42.15 42.79 2,413
05/09/2013 43.15 43.15 42.36 42.65 3,471
05/08/2013 45.79 46.32 43.15 43.58 19,485
05/07/2013 46.4 46.4 45.9 46.3 6,991
05/06/2013 45.95 46.454 45.95 46.45 4,430
05/03/2013 45.22 46.04 45.22 46 2,625
05/02/2013 43.2 45.15 43.2 45.15 6,592
05/01/2013 46.15 46.15 42.75 42.75 14,336
04/30/2013 46.35 46.35 45.58 46.04 7,365
04/29/2013 45.91 46.24 45.86 45.99 4,079
04/26/2013 45.95 46.35 45.2 45.74 7,522
04/25/2013 45.95 46.062 45.53 45.97 2,302
04/24/2013 46.45 46.45 45.7 45.98 19,360
04/23/2013 45.22 46.83 45.22 45.83 3,036
04/22/2013 44 44.85 43.93 44.85 1,968
04/19/2013 44.19 45.06 43.82 44.45 3,950
04/18/2013 44.34 44.77 44.01 44.15 7,117
04/17/2013 44.19 44.315 43.77 43.94 8,119
04/16/2013 44.39 45.34 44.12 44.7 6,685
04/15/2013 45.36 45.36 43.8 44.04 11,855
04/12/2013 45.61 46 45.59 45.64 1,920
04/11/2013 45.755 46 45.544 45.6 2,165
04/10/2013 45.86 46.68 45.25 46.11 7,180
04/09/2013 45.72 46.19 45.36 45.69 2,678
04/08/2013 44.81 46.15 44.76 45.47 3,164
04/05/2013 43.37 44.53 43.37 44.47 6,644
04/04/2013 44.14 45.01 44.14 44.15 1,983
04/03/2013 44.24 44.36 43.86 43.86 4,777
04/02/2013 44.41 44.41 43.64 43.76 3,584
04/01/2013 46.26 46.48 43.16 43.91 9,233
03/28/2013 45.29 46.26 44.4 46.26 17,833
03/27/2013 45.78 45.82 44.8 45.18 1,065
03/26/2013 45.94 46.22 45.8 46.22 1,627
03/25/2013 45.9 45.9 44.7136 45.76 2,717
03/22/2013 45.47 45.47 45.47 45.47 268
03/21/2013 45.35 45.75 45.11 45.47 2,831
03/20/2013 45.79 45.89 45.12 45.66 3,651
03/19/2013 45.27 45.57 44.99 44.99 1,361
03/18/2013 44.9 45.19 44.5 44.99 4,258
03/15/2013 46.08 46.67 44.99 45.22 21,346
03/14/2013 47.24 47.67 46.83 46.91 3,839
03/13/2013 46.8 47.19 46.75 47.19 14,896
03/12/2013 47.59 48.49 47.52 47.59 3,326
03/11/2013 48.03 48.8 46.86 47.6 5,735
03/08/2013 48.8 48.97 48.4 48.55 4,490
03/07/2013 47.71 48.58 47.71 48.58 3,318
03/06/2013 48 48.4 47.4 48.4 5,197
03/05/2013 48 48 47.19 47.66 4,422
03/04/2013 43.99 47.99 43.6518 47.62 8,261
03/01/2013 43.02 44 43.02 43.98 2,208
02/28/2013 44.928 44.928 43.141 43.9 12,636
02/27/2013 45.45 45.45 45.08 45.41 2,726
02/26/2013 44.64 45.41 44.54 45.41 2,205
02/25/2013 45.31 45.31 44 44.04 7,156
02/22/2013 44.7 45 43.66 45 2,721
02/21/2013 45.62 45.62 41.8601 44.3 13,485
02/20/2013 47.34 47.34 44.9 44.9 5,127
02/19/2013 46.83 48.21 46.8 47.44 7,336
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.