SGC

Historical Stock Prices

$17.9
*  
0.17
0.96%
Get SGC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SGC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 17.61 18.26 17.61 17.9 6,475
07/10/2014 17.65 17.82 17.53 17.73 8,486
07/09/2014 17.43 17.72 17.41 17.57 7,008
07/08/2014 17.6 17.65 17.17 17.32 8,732
07/07/2014 17.85 17.96 17.34 17.55 9,057
07/03/2014 17.36 18.09 17.16 17.5 2,473
07/02/2014 16.9 17.86 16.88 17.7 15,545
07/01/2014 16.01 16.7 15.11 16.67 15,293
06/30/2014 16.1 16.21 15.801 16.21 7,489
06/27/2014 15.8544 16.39 15.8544 16.23 3,562
06/26/2014 16.51 16.69 15.75 16.11 14,791
06/25/2014 16.74 16.81 16.31 16.79 7,105
06/24/2014 16.47 16.88 16.3 16.61 13,299
06/23/2014 16.97 17.05 16.49 16.98 9,918
06/20/2014 18.737 18.737 15.92 17.06 108,586
06/19/2014 18.94 18.94 18.2 18.68 13,425
06/18/2014 18.2 18.78 18.2 18.74 11,927
06/17/2014 18.79 18.8 18.185 18.34 13,067
06/16/2014 18.71 18.9 16.99 18.66 28,914
06/13/2014 17.74 18.71 16.811 18.71 15,984
06/12/2014 17.79 18.97 17.53 18.97 38,481
06/11/2014 17.87 17.87 16.94 17.77 18,557
06/10/2014 16.7 17.94 16.5 17.87 21,173
06/09/2014 15.31 16.71 15.1501 16.44 20,594
06/06/2014 15.29 15.681 15.29 15.489 4,906
06/05/2014 15.3056 15.4 15.3056 15.4 663
06/04/2014 15.12 15.53 15.12 15.53 5,708
06/03/2014 15.33 15.57 15.3 15.35 3,877
06/02/2014 15.28 15.745 15.275 15.62 9,345
05/30/2014 15.8 16.2 15.42 15.42 4,632
05/29/2014 15.64 15.9 15.4 15.5 10,221
05/28/2014 16.351 16.351 15.64 15.77 4,373
05/27/2014 15.63 15.7899 15.53 15.532 2,600
05/23/2014 15.5 15.83 15.48 15.54 28,289
05/22/2014 15.56 15.615 15.46 15.5 3,377
05/21/2014 15.44 15.45 15.41 15.45 887
05/20/2014 15.73 15.73 15.37 15.54 10,283
05/19/2014 15.65 15.95 15.6 15.65 9,234
05/16/2014 15.57 15.9 15.53 15.71 5,187
05/15/2014 15.9899 15.9899 15.86 15.88 719
05/14/2014 15.51 16.2 15.51 16 33,278
05/13/2014 15.84 16.06 15.51 15.53 14,121
05/12/2014 16.3 16.32 15.89 15.95 15,537
05/09/2014 16.399 16.399 16.2 16.2 4,475
05/08/2014 16.38 16.49 16.2 16.4 5,928
05/07/2014 16.13 16.4213 16.1 16.23 18,000
05/06/2014 16.19 16.19 15.87 15.87 5,051
05/05/2014 16.08 16.2 16.07 16.19 3,750
05/02/2014 16.04 16.45 15.905 15.905 553
05/01/2014 16.08 16.52 16.01 16.02 6,097
04/30/2014 16.24 16.8 16.13 16.26 6,111
04/29/2014 16.34 16.44 15.9 15.97 5,382
04/28/2014 16.41 16.41 16.0101 16.19 4,255
04/25/2014 16.49 16.6 16.34 16.48 7,309
04/24/2014 16.04 16.84 15.74 16.84 27,880
04/23/2014 16 16.2 15.9 16.08 10,830
04/22/2014 16.23 16.34 15.87 16.31 2,692
04/21/2014 16.34 16.39 15.5 16.37 7,900
04/17/2014 16.03 16.32 15.69 16.32 13,674
04/16/2014 16.389 16.389 15.82 16.01 1,227
04/15/2014 15.97 16.34 15.8 16.06 979
04/14/2014 16.01 16.05 15.51 15.9699 8,299
04/11/2014 15.94 16.11 15.51 15.85 9,738
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?