Historical Stock Prices

(ETF)
SGAR 
$32.94
*  
unch
unch
Get SGAR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SGAR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 32.94 32.94 32.94 32.94 00
01/12/2017 32.94 32.94 32.94 32.94 00
01/11/2017 33.03 33.03 32.94 32.94 278
01/10/2017 32.62 32.8433 32.62 32.8433 300
01/09/2017 32.8664 32.8664 32.8664 32.8664 00
01/06/2017 32.8664 32.8664 32.8664 32.8664 100
01/05/2017 32.6773 32.6773 32.52 32.53 2,641
01/04/2017 31.1163 31.1163 31.1163 31.1163 00
01/03/2017 31.1163 31.1163 31.1163 31.1163 00
12/30/2016 31.07 31.1163 31.07 31.1163 240
12/29/2016 30.8514 30.8514 30.8514 30.8514 1,000
12/28/2016 29.77 29.77 29.77 29.77 00
12/27/2016 30.02 30.02 29.77 29.77 600
12/23/2016 29.22 29.2639 29.22 29.2639 200
12/22/2016 29.47 29.47 29.47 29.47 00
12/21/2016 29.47 29.47 29.47 29.47 00
12/20/2016 29.47 29.47 29.47 29.47 00
12/19/2016 29.47 29.47 29.47 29.47 100
12/16/2016 29.15 29.15 29.15 29.15 100
12/15/2016 29.44 29.6026 29.44 29.59 5,501
12/14/2016 29.6202 29.6202 29.6202 29.6202 00
12/13/2016 29.74 29.74 29.47 29.6202 2,905
12/12/2016 30.33 30.33 30.33 30.33 00
12/09/2016 30.33 30.33 30.33 30.33 00
12/08/2016 30.33 30.33 30.33 30.33 00
12/07/2016 30.33 30.33 30.33 30.33 100
12/06/2016 30.17 30.92 30.17 30.33 3,000
12/05/2016 30.0802 30.0802 30.0802 30.0802 00
12/02/2016 30 30.0802 30 30.0802 2,000
12/01/2016 30.2 30.2153 30.17 30.17 1,398
11/30/2016 30.59 30.59 30.59 30.59 00
11/29/2016 30.9 30.9 30.59 30.59 2,600
11/28/2016 30.67 30.77 30.67 30.77 745
11/25/2016 30.5284 30.5284 30.5284 30.5284 100
11/23/2016 31.5015 31.5015 31.5015 31.5015 00
11/22/2016 31.5015 31.5015 31.5015 31.5015 00
11/21/2016 31.47 31.5015 31.47 31.5015 542
11/18/2016 32.54 32.54 32.54 32.54 00
11/17/2016 32.54 32.54 32.54 32.54 00
11/16/2016 32.54 32.54 32.54 32.54 00
11/15/2016 32.65 32.72 32.47 32.54 2,400
11/14/2016 33.46 33.46 33.46 33.46 00
11/11/2016 33.43 33.46 33.43 33.46 1,370
11/10/2016 33.56 33.7 33.46 33.58 2,120
11/09/2016 33.81 33.81 33.76 33.76 501
11/08/2016 34.13 34.13 34.13 34.13 163
11/07/2016 34.2614 34.2614 34.2614 34.2614 191
11/04/2016 33.48 33.6 33.48 33.6 590
11/03/2016 33.24 33.25 33.14 33.14 1,450
11/02/2016 32.8505 33.44 32.8505 33.44 3,200
11/01/2016 34.18 34.18 34.18 34.18 00
10/31/2016 34.18 34.18 34.18 34.18 00
10/28/2016 34.4052 34.4052 34.18 34.18 951
10/27/2016 35.4456 35.4456 35.4456 35.4456 00
10/26/2016 35.4456 35.4456 35.4456 35.4456 00
10/25/2016 35.4817 35.5099 35.4456 35.4456 913
10/24/2016 35.84 35.84 35.7459 35.7459 769
10/21/2016 34.89 34.89 34.87 34.87 200
10/20/2016 34.74 34.74 34.74 34.74 250
10/19/2016 35.8463 35.8463 35.8463 35.8463 00
10/18/2016 35.8463 35.8463 35.8463 35.8463 00
10/17/2016 35.44 35.8463 35.44 35.8463 4,847
10/14/2016 35.221 35.91 35.221 35.91 1,626
10/13/2016 35.68 35.73 35.53 35.66 829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?