Historical Stock Prices

SGB 
$15
*  
unch
unch
Get SGB Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SGB now
Exchange: AMEX
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 15 15 15 15 00
04/28/2016 15 15 15 15 00
04/27/2016 14.8 15.05 14.8 15 1,883
04/26/2016 14.9999 14.9999 14.9999 14.9999 00
04/25/2016 14.92 15 14.92 14.9999 701
04/22/2016 14.59 15.25 14.525 15.25 4,523
04/21/2016 14.43 14.73 14.3 14.68 5,072
04/20/2016 14.58 14.58 14.58 14.58 00
04/19/2016 14.58 14.58 14.58 14.58 200
04/18/2016 14.3 14.8 14.3 14.8 1,265
04/15/2016 14.7 14.71 14.7 14.7 826
04/14/2016 14.42 14.42 14.42 14.42 00
04/13/2016 14.8 14.8 14.42 14.42 1,697
04/12/2016 14.35 14.35 14.35 14.35 106
04/11/2016 14.3 14.84 14.27 14.6 9,511
04/08/2016 14.2 14.2 14.2 14.2 375
04/07/2016 14.1 14.1 14.1 14.1 273
04/06/2016 14.75 14.75 14.26 14.26 2,057
04/05/2016 14.7684 14.7684 14.75 14.75 257
04/04/2016 15 15 14.75 14.75 701
04/01/2016 14.87 14.99 14.52 14.52 1,553
03/31/2016 14.93 14.95 14.01 14.01 701
03/30/2016 15 15 14.55 14.55 831
03/29/2016 14.55 14.55 14.55 14.55 381
03/28/2016 14.85 15 14.85 15 649
03/24/2016 15 15 14.6 14.6 237
03/23/2016 15.0001 15.0001 15 15 933
03/22/2016 15.25 15.95 14.4 14.42 6,563
03/21/2016 15.25 15.5 14.5001 15.25 5,669
03/18/2016 14.5 15.23 14.12 15.23 18,536
03/17/2016 13.85 15.5 13.85 14.78 7,168
03/16/2016 13.9 14.1 13.55 14.1 3,610
03/15/2016 14 14 13.28 13.65 2,455
03/14/2016 14.09 14.09 13.5 13.5 3,019
03/11/2016 13.78 13.93 13.71 13.76 2,131
03/10/2016 13.61 13.75 13.61 13.75 1,425
03/09/2016 13.996 14 13.64 13.67 4,458
03/08/2016 14.2 14.65 13.61 13.61 3,048
03/07/2016 14.25 14.79 14.25 14.31 4,437
03/04/2016 14.75 15.15 14.75 15.15 1,729
03/03/2016 14.496 14.5 14.49 14.5 2,122
03/02/2016 14.2001 14.2001 14.2001 14.2001 355
03/01/2016 14.5001 14.5001 14.5001 14.5001 400
02/29/2016 14.4899 14.4899 14.4045 14.4045 435
02/26/2016 14.505 14.5561 14.41 14.41 6,920
02/25/2016 14.2001 14.2001 14.2001 14.2001 00
02/24/2016 14.5 14.52 14.2 14.2001 3,554
02/23/2016 14.25 14.25 14.25 14.25 700
02/22/2016 14.84 14.84 14.6804 14.6804 774
02/19/2016 14.38 14.87 14.33 14.87 2,046
02/18/2016 13.88 13.88 13.88 13.88 00
02/17/2016 13.88 13.88 13.88 13.88 00
02/16/2016 13.27 13.8925 13.27 13.88 1,031
02/12/2016 13.636 13.65 13.636 13.65 1,642
02/11/2016 13.4 13.67 13.4 13.67 2,840
02/10/2016 13.5 13.98 13.5 13.65 7,859
02/09/2016 13.5 14.14 13.5 13.9 4,967
02/08/2016 13.6 14.1 13.55 13.976 9,405
02/05/2016 13.81 14 13.7 13.75 4,260
02/04/2016 13.8 14.15 13.7 14.15 3,906
02/03/2016 14.32 14.32 14.24 14.25 1,678
02/02/2016 14.525 14.525 14.525 14.525 00
02/01/2016 14.525 14.525 14.525 14.525 00
*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?