Historical Stock Prices

SGA 
$38.94
*  
0.16
0.41%
Get SGA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SGA now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 38.78 39.8 37.96 38.94 5,065
07/10/2014 38.86 39.25 38.27 38.78 4,801
07/09/2014 39 39.7 38.946 39.49 2,421
07/08/2014 39.31 39.565 38.17 39.42 8,671
07/07/2014 41 41.41 38.77 39.54 16,808
07/03/2014 43.65 43.65 41.12 41.13 11,711
07/02/2014 42.24 43.35 42.24 42.86 5,855
07/01/2014 42.76 43.92 41.64 42.54 21,732
06/30/2014 41.31 42.822 41.0105 42.72 12,373
06/27/2014 37.71 41.52 37.71 41.52 109,356
06/26/2014 37.35 37.9 36.81 37.74 12,219
06/25/2014 37.82 39.09 36.76 37.33 20,707
06/24/2014 38.32 39.22 37.71 38.2 17,299
06/23/2014 38.45 40.51 37.33 38.56 21,573
06/20/2014 39.31 39.741 37.8 38.59 29,650
06/19/2014 38.72 39.58 38.43 38.91 8,426
06/18/2014 38.8 39.342 37.4 37.96 12,432
06/17/2014 39.5 39.76 38.79 39.32 15,152
06/16/2014 41.25 41.25 38.69 39.38 22,635
06/13/2014 42.11 42.11 40.99 41.61 5,797
06/12/2014 43.16 43.16 41.71 42.02 3,769
06/11/2014 43.16 44.27 42.665 42.99 5,341
06/10/2014 43.5 43.97 42.22 43.56 8,548
06/09/2014 42.5 43.4 42.5 43.4 3,492
06/06/2014 42.4 43.19 42.201 43.19 4,450
06/05/2014 41.37 41.99 41.2 41.99 6,943
06/04/2014 42.37 42.53 40.8 41.5 6,549
06/03/2014 44.61 44.61 42.4 42.73 4,544
06/02/2014 46.01 46.382 44.6 45.08 10,298
05/30/2014 46.72 46.72 45.61 46.19 14,258
05/29/2014 47.5 47.58 45.6 46.61 12,611
05/28/2014 44.89 47.75 44.89 47.09 15,177
05/27/2014 44.93 45.89 44.8 45.45 11,475
05/23/2014 43.93 44.87 43.875 44.55 15,110
05/22/2014 43.62 43.9 42.94 43.9 18,515
05/21/2014 42.92 44.345 42.92 43.13 15,615
05/20/2014 44.25 44.37 42.1 42.8 25,552
05/19/2014 42.73 44.9 42.53 44.1 15,713
05/16/2014 40.75 43.125 39.98 42.94 14,670
05/15/2014 41.79 41.81 40.1 40.61 14,503
05/14/2014 44.56 45.29 41.79 41.79 19,746
05/13/2014 45.5 46.09 44.42 44.42 18,673
05/12/2014 43.88 45.39 43.7 45.39 13,140
05/09/2014 42.23 43.7 41.9 43 18,595
05/08/2014 41.88 43.69 41.88 42.54 15,615
05/07/2014 41.6 42.01 39.9031 41.68 22,307
05/06/2014 40.3 44.4 39.65 43.03 29,072
05/05/2014 38.68 40.9 38.51 38.61 14,217
05/02/2014 41.03 41.2 38.34 38.7 24,590
05/01/2014 44.42 44.46 40.79 41.02 15,834
04/30/2014 45.2 45.6 44.28 44.3 11,191
04/29/2014 46.25 46.25 45.1 45.8 7,507
04/28/2014 45.94 46.99 45.76 46.01 7,490
04/25/2014 47.05 47.05 44.9 45.61 13,622
04/24/2014 47.41 47.8 46.92 46.98 7,241
04/23/2014 46.56 47.77 46.56 46.94 12,659
04/22/2014 46.1 47.105 45.88 46.89 14,007
04/21/2014 45.74 47.4 45.2101 46.19 13,218
04/17/2014 45.28 45.7 44.25 45.7 14,638
04/16/2014 46.11 46.11 44.91 45.34 10,071
04/15/2014 46.35 46.41 44.07 45.47 19,836
04/14/2014 46.44 46.98 45.58 46.57 13,407
04/11/2014 46.5 46.65 44.67 45.95 14,366
04/10/2014 48.74 48.74 46.46 46.73 15,723
04/09/2014 48.45 49.43 48.43 48.62 13,835
04/08/2014 47.35 48.24 47.35 48.04 10,404
04/07/2014 47.68 47.75 46.15 47.33 28,112
04/04/2014 49.68 49.68 47.71 48.01 16,183
04/03/2014 50.15 50.29 49.5 49.5 10,152
04/02/2014 50.5 50.925 50.12 50.12 7,191
04/01/2014 49.99 50.6 49.61 50.54 12,949
03/31/2014 49.07 50.28 49.07 49.69 12,507
03/28/2014 50.88 50.88 46.56 48.91 23,923
03/27/2014 51.75 51.9 50.66 51.05 14,356
03/26/2014 52.8 52.98 50.5 51.33 21,952
03/25/2014 51.87 51.87 51.25 51.83 10,856
03/24/2014 51.89 52 50.96 51.46 9,516
03/21/2014 49.99 52.98 49.99 51.98 32,478
03/20/2014 49.91 50.67 49.39 49.7 19,433
03/19/2014 49.88 50.2 49.57 49.74 6,956
03/18/2014 49.88 50.52 49.7 50.41 10,204
03/17/2014 49.96 50.63 49.03 50.04 18,171
03/14/2014 49.95 50.47 49.25 49.87 7,879
03/13/2014 48.83 50.3 48.4 49.89 23,416
03/12/2014 50.5 50.78 47.3 48.87 19,122
03/11/2014 53.23 53.31 49.62 50.39 17,179
03/10/2014 53.22 53.79 52.6 53.7 23,183
03/07/2014 53.61 53.7 52.45 53.27 9,438
03/06/2014 53.42 54.2 52.9 53.45 7,275
03/05/2014 53.59 53.93 52.24 53.42 12,074
03/04/2014 51.22 55 51.22 54.43 24,749
03/03/2014 48.6 50.81 47.7 50.81 17,192
02/28/2014 48.21 49.69 47.7 48.91 18,929
02/27/2014 47.1 48.68 47.1 48.21 10,316
02/26/2014 46.6 47.4 46.1 47.06 15,776
02/25/2014 45.9 46.6 45.9 46.08 22,461
02/24/2014 44.99 46.45 44.99 46.08 29,610
02/21/2014 44.86 45.98 44.59 45.34 30,635
02/20/2014 44.46 44.8 43.84 44.64 10,936
02/19/2014 44.14 45.519 43.71 43.71 18,145
02/18/2014 43.9 44.54 43.41 44.54 15,440
02/14/2014 43.72 44 43.41 43.41 2,751
02/13/2014 43.3 43.8799 42.28 43.59 2,567
02/12/2014 44.09 44.4993 43.35 43.35 4,101
02/11/2014 43.82 44.57 43.65 44.13 6,570
02/10/2014 43.96 44.42 43.22 43.94 5,953
02/07/2014 43.69 44.2 42.69 44.2 14,379
02/06/2014 48.66 48.7 42.95 43.34 12,537
02/05/2014 48.75 49.37 48.2 48.41 5,068
02/04/2014 49.4 49.5 48.11 48.91 12,291
02/03/2014 49.08 49.93 48.26 48.9 21,684
01/31/2014 48.46 49.78 48.46 49.34 16,067
01/30/2014 50.01 50.34 49.23 49.23 7,298
01/29/2014 49.1 49.6 48.67 49.31 15,286
01/28/2014 50.03 50.03 49 49.41 6,480
01/27/2014 49.91 50.84 48.2745 49.74 14,939
01/24/2014 49.55 50 49.02 49.65 11,304
01/23/2014 50.59 51.205 49.49 49.98 10,663
01/22/2014 50.8 51.75 50.43 51.6 6,857
01/21/2014 50.89 51.23 50.5 51.23 5,876
01/17/2014 50.9 51.07 50.7 50.89 5,827
01/16/2014 50.56 50.89 50.56 50.89 1,872
01/15/2014 50.78 51.08 50.78 51.08 3,862
01/14/2014 50.78 51.09 50.78 51.09 2,946
01/13/2014 50.78 51.19 50.1 50.78 10,440
01/10/2014 50.25 50.97 50.25 50.78 6,157
01/09/2014 50.02 50.02 50 50 924
01/08/2014 50.65 50.68 49.44 50.68 2,279
01/07/2014 51.5 51.5 49.59 50.35 5,647
01/06/2014 51.5 51.99 51.3 51.3 4,936
01/03/2014 50.36 51.98 50.36 51.46 3,101
01/02/2014 50.3 51.26 50.3 50.3 3,398
12/31/2013 51.19 51.19 49.9 50.3 5,957
12/30/2013 52.14 52.91 51 51.53 5,998
12/27/2013 53.8 53.91 50.4 53.19 6,156
12/26/2013 52 53.65 52 53.55 3,688
12/24/2013 53.38 53.38 52.7001 52.84 2,127
12/23/2013 51.83 53.08 51.4 53.08 4,914
12/20/2013 49.7 53.04 49.7 52.18 34,261
12/19/2013 50.4 50.479 49.13 49.74 13,116
12/18/2013 49.69 50.95 48.76 50.94 10,919
12/17/2013 50.6 50.8 49.42 49.74 4,027
12/16/2013 51.11 52.46 50 50.53 5,268
12/13/2013 49.48 52 48.25 50.74 12,291
12/12/2013 49.68 51.05 48.73 49.47 6,508
12/11/2013 52.41 52.41 48.68 49.77 13,468
12/10/2013 53.46 53.8 49.646 51.72 20,489
12/09/2013 50.98 54 50.98 53.7 13,042
12/06/2013 49.54 51.6 49.251 51.08 6,035
12/05/2013 48.91 49.24 47.72 49.17 3,580
12/04/2013 48.87 49.09 48.7 48.7 2,554
12/03/2013 49.08 50.35 47.23 48.33 15,400
12/02/2013 51.58 51.58 50.06 50.06 5,683
11/29/2013 51.98 51.98 50.5 51.6 4,595
11/27/2013 47.22 51.89 47.22 51.57 13,402
11/26/2013 47.48 48.95 47.48 48.64 17,200
11/25/2013 46.39 47.909 46.39 47.26 15,245
11/22/2013 46.05 46.6775 45.95 46.38 13,085
11/21/2013 44.33 46.36 44.33 46.17 8,744
11/20/2013 45.5 45.5 44.72 45.04 10,778
11/19/2013 44.69 45.5 44.69 45.23 8,700
11/18/2013 45.88 45.88 44.86 44.98 3,897
11/15/2013 46.19 46.21 45.83 46.21 7,658
11/14/2013 46.24 46.39 45.845 46.27 6,808
11/13/2013 44.11 45.8 44.11 45.8 4,131
11/12/2013 43.73 44.97 43.48 44.46 2,402
11/11/2013 45.01 45.01 43.56 43.73 2,866
11/08/2013 45.06 45.44 44.99 45.03 3,472
11/07/2013 46.61 46.61 44.8 44.8 11,272
11/06/2013 46.5 46.8 46.27 46.51 2,676
11/05/2013 46.9 47.18 46.47 46.49 4,387
11/04/2013 46.32 46.89 45.52 46.07 7,769
11/01/2013 47.35 47.35 46 46.29 16,145
10/31/2013 47.81 48.23 46.521 47.61 13,449
10/30/2013 48.2 48.39 47.82 47.93 5,370
10/29/2013 48.09 48.4 47.57 48.12 5,961
10/28/2013 47.57 48.4 47.57 48.08 7,474
10/25/2013 47.66 47.94 47 47.68 4,368
10/24/2013 46.92 47.88 46.9 47.74 3,770
10/23/2013 47.13 47.29 46.64 46.98 5,750
10/22/2013 47.16 47.3 46.6 47.3 5,805
10/21/2013 46.0304 47 46.0304 46.9 6,118
10/18/2013 47.28 47.95 46.87 47.12 12,991
10/17/2013 47.22 47.22 45.07 46.84 12,202
10/16/2013 47.38 48.18 47.1 47.74 4,536
10/15/2013 47.5 47.64 47.27 47.4 6,735
10/14/2013 45.93 47.88 45.81 47.78 7,270
10/11/2013 45.38 46.64 44.671 46.35 8,858
10/10/2013 45.72 45.74 45.33 45.62 4,608
10/09/2013 44.5 45.5 43.8 45.1 8,056
10/08/2013 44.48 45.09 43.8101 44.64 13,401
10/07/2013 44.49 45.19 44.32 44.66 7,797
10/04/2013 44.44 45.43 44.44 45 9,465
10/03/2013 44.11 44.69 44.01 44.62 11,460
10/02/2013 45.52 45.52 44.13 44.5 10,948
10/01/2013 44.43 45.59 44.43 45.52 9,380
09/30/2013 44.06 44.61 43.7385 44.38 8,722
09/27/2013 43.88 45.15 43.88 45.15 5,644
09/26/2013 44.95 45.04 44.1 44.21 6,048
09/25/2013 44.71 45.24 43.7844 45.12 4,672
09/24/2013 44.81 45.17 44.57 44.9 8,066
09/23/2013 45.63 45.79 44.78 45.3 9,530
09/20/2013 45.77 45.77 44.9 45.4 18,046
09/19/2013 45.9 45.9 43.6025 45.49 10,477
09/18/2013 44.66 45.9 43.48 45.9 10,359
09/17/2013 44.7 45.12 44.132 45.12 14,643
09/16/2013 44.12 45.58 43.76 44.75 33,426
09/13/2013 50.96 50.96 45.18 46.09 33,884
09/12/2013 50.86 51 50.36 50.67 6,270
09/11/2013 50.91 51 50.28 50.72 5,800
09/10/2013 50.96 51.17 50.596 50.83 6,678
09/09/2013 50.05 50.98 50.05 50.74 8,646
09/06/2013 50.3 51.27 49.4 49.85 16,418
09/05/2013 49.22 50.2 48.01 49.98 5,194
09/04/2013 50.51 50.55 49.02 49.94 8,681
09/03/2013 49.055 50.39 49.055 50.09 2,909
08/30/2013 50.1 50.77 48.47 49.16 18,779
08/29/2013 50.03 51 49.79 49.98 10,672
08/28/2013 50.2 51.007 49.76 50.28 8,950
08/27/2013 50.64 50.885 49.53 49.85 17,477
08/26/2013 50.01 51.41 49.41 51.19 9,931
08/23/2013 51.42 51.42 50.03 50.03 6,403
08/22/2013 48.25 51.97 48.25 51.4 20,479
08/21/2013 47.76 48.4 47.73 48.23 4,952
08/20/2013 47.2 48.18 46.9 47.76 7,905
08/19/2013 48.04 48.33 46.672 46.69 6,838
08/16/2013 47.72 48.8 47.72 48.19 19,032
08/15/2013 50.21 50.21 46.57 48 19,444
08/14/2013 50.46 50.71 50.04 50.21 6,659
08/13/2013 50.99 51.68 50.31 50.71 4,820
08/12/2013 50.5 51.05 50.42 50.83 9,462
08/09/2013 51.54 51.54 50.06 50.52 15,147
08/08/2013 51.67 51.79 51.05 51.54 5,991
08/07/2013 51.7 51.99 51.02 51.56 9,308
08/06/2013 51.76 51.98 51.09 51.72 6,822
08/05/2013 51.65 51.99 50.99 51.99 3,633
08/02/2013 51.48 51.98 50.68 51.85 6,628
08/01/2013 51.75 51.96 51.44 51.84 8,751
07/31/2013 51 51.8999 50.13 51.85 11,515
07/30/2013 50.6 51.37 50.3101 50.89 10,970
07/29/2013 51.18 51.515 50.4 50.72 17,588
07/26/2013 51.16 51.6 50.04 51.14 16,288
07/25/2013 50.5 51.79 49.85 51.7 15,751
07/24/2013 51.37 51.45 49.68 50.8 12,441
07/23/2013 51.13 51.6 51.13 51.53 8,641
07/22/2013 51 51.5 50.83 51.5 9,311
07/19/2013 50.49 51 50.2 51 6,718
07/18/2013 50.5 50.8 50.45 50.78 7,634
07/17/2013 50.55 50.7 50.24 50.69 9,149
07/16/2013 50.36 50.59 49.49 50.05 19,300
07/15/2013 50.1 50.6 50 50.6 11,157
07/12/2013 49.71 50.1 49.26 50.05 11,179
07/11/2013 49.43 49.7 48.85 49.68 9,660
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.

Research Brokers before you trade

Want to trade FX?