SGC

Historical Stock Prices

$29
*  
1.30
4.69%
Get SGC Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 27.79 29.6 27.75 29 2,278
12/24/2014 28.45 28.554 27.25 27.7 11,740
12/23/2014 29.6 29.6 26 28.44 34,071
12/22/2014 28.14 29.97 26 29.47 24,117
12/19/2014 26.27 28.75 26.27 28.56 67,288
12/18/2014 26.983 27.09 26.5 26.95 66,373
12/17/2014 26.8 27.01 26.57 26.97 34,665
12/16/2014 27.22 27.22 26.5 26.71 22,560
12/15/2014 27.5 27.6 26.92 27.11 16,052
12/12/2014 26.64 27.87 26.51 27.01 69,237
12/11/2014 25.9 26.7205 25.41 26.4 89,427
12/10/2014 25.19 25.78 25.18 25.71 20,461
12/09/2014 25.1 25.4399 24.7 25.32 26,169
12/08/2014 24.67 25.2 24.65 25.13 41,521
12/05/2014 24.15 25.39 24.06 25.39 17,348
12/04/2014 24.26 24.3 23.74 24.06 9,240
12/03/2014 23.52 24.129 23.52 23.86 5,365
12/02/2014 23.93 24.24 23.91 24.2 29,029
12/01/2014 24.25 24.25 23.86 23.94 36,086
11/28/2014 24.0748 24.22 24.0748 24.22 772
11/26/2014 24.23 24.23 24 24.2 8,810
11/25/2014 24.07 24.23 23.92 24.15 18,381
11/24/2014 23.97 24.2098 23.9 23.93 4,481
11/21/2014 24.17 24.17 23.773 23.8 3,448
11/20/2014 23.99 23.99 23.99 23.99 421
11/19/2014 24.23 24.23 23.6 24 4,612
11/18/2014 23.93 24.14 23.7 24.14 26,436
11/17/2014 23.75 24.1 23.75 23.76 4,619
11/14/2014 23.71 24.13 23.71 24 2,436
11/13/2014 24.18 24.18 23.8 24 7,915
11/12/2014 23.8 24.1987 23.76 24 10,955
11/11/2014 23.9 24.2466 23.81 23.9 6,839
11/10/2014 23.78 23.97 23.78 23.81 3,829
11/07/2014 24.2 24.2 23.71 23.92 11,060
11/06/2014 24.25 24.25 23.56 23.8 9,542
11/05/2014 24.48 24.54 23.9 24.26 24,342
11/04/2014 24.106 24.88 24.09 24.09 6,555
11/03/2014 24 24.78 24 24.4 12,008
10/31/2014 23.3 24.22 23.3 24 19,234
10/30/2014 24.2 26.44 23.4 23.52 28,906
10/29/2014 24.5 24.52 23.98 24.13 8,221
10/28/2014 24.52 25.13 23.5091 24.27 9,056
10/27/2014 24 24.749 23.95 24.6 10,796
10/24/2014 23.91 24.5781 23.85 24.2 10,820
10/23/2014 22 25.487 22 23.28 48,380
10/22/2014 21.94 21.99 21.408 21.57 6,554
10/21/2014 21.099 21.8999 21.099 21.8 9,127
10/20/2014 21.88 21.88 20.81 21.12 7,307
10/17/2014 22.01 22.08 20.96 21.79 6,901
10/16/2014 20.29 22 19.83 22 6,948
10/15/2014 20.9 20.99 19.8 20.54 4,316
10/14/2014 20.55 21.39 20.55 21.03 5,154
10/13/2014 21.8 21.8 19.0005 21.02 8,670
10/10/2014 21.69 21.89 21.69 21.76 11,612
10/09/2014 21.88 21.89 21.69 21.69 3,471
10/08/2014 21.74 21.899 21.68 21.85 6,574
10/07/2014 21.83 21.99 21.71 21.71 4,165
10/06/2014 21.8 21.9 21.69 21.7 5,122
10/03/2014 21.74 21.94 21.66 21.9 5,864
10/02/2014 21.62 21.98 21.62 21.79 11,266
10/01/2014 21.59 22 21.56 21.89 18,058
09/30/2014 21.59 21.65 21.4 21.65 6,069
09/29/2014 21.62 21.62 21.4478 21.59 10,500
09/26/2014 21.38 21.675 21.3758 21.43 1,605
09/25/2014 21.37 21.6 21.35 21.37 5,646
09/24/2014 21.51 21.74 21.32 21.32 12,037
09/23/2014 21.47 21.51 21.26 21.41 5,421
09/22/2014 21.6 21.7125 21.27 21.53 15,202
09/19/2014 21.7 21.73 21.148 21.6 12,727
09/18/2014 21.19 21.62 21.01 21.08 7,141
09/17/2014 21.74 21.74 21 21.01 6,968
09/16/2014 21.47 21.47 20.86 21.07 7,348
09/15/2014 21.83 21.83 20.85 21.3 10,707
09/12/2014 21.14 21.739 21.14 21.35 15,715
09/11/2014 21.43 21.46 20.87 20.87 8,962
09/10/2014 21.12 21.725 20.4 21.6 12,044
09/09/2014 21.48 22.35 20.8 20.8 17,557
09/08/2014 21.5 21.72 21.44 21.47 7,470
09/05/2014 21.87 21.87 21.55 21.87 10,691
09/04/2014 21.74 22.35 21.504 21.97 14,162
09/03/2014 22.2 22.2 21.52 21.52 6,327
09/02/2014 21.85 22.339 21.71 22.2 20,944
08/29/2014 21.75 21.96 21.5 21.75 11,100
08/28/2014 21.56 22.04 21.5 21.59 8,847
08/27/2014 21.54 21.75 21.34 21.72 16,521
08/26/2014 21.67 21.69 21.22 21.54 4,655
08/25/2014 21.75 21.75 21.092 21.67 9,303
08/22/2014 21.6 21.75 21.07 21.74 5,853
08/21/2014 21.81 22.04 21.6 21.72 12,452
08/20/2014 22.05 22.05 21.55 22.01 10,513
08/19/2014 22.03 22.05 21.96 21.99 5,467
08/18/2014 21.8 22.35 21.6 22.02 34,489
08/15/2014 21.74 22.35 21.5582 22 18,995
08/14/2014 21.718 22.34 21.14 21.8 35,519
08/13/2014 22.35 22.35 21.36 21.73 16,257
08/12/2014 21.9714 22.7 21.9714 22.16 14,796
08/11/2014 22.51 22.94 21.98 22.3 31,374
08/08/2014 21.97 22.65 21.42 22.52 25,326
08/07/2014 21.66 22.22 21.54 21.81 9,470
08/06/2014 21.05 22 21.05 21.73 23,505
08/05/2014 20.29 21.25 20.25 20.91 7,584
08/04/2014 20.24 20.81 20.1 20.1 9,002
08/01/2014 21.01 21.28 19.6847 20.42 6,815
07/31/2014 20.15 21.29 19.94 20.75 20,299
07/30/2014 20 20.35 19.97 20.35 10,808
07/29/2014 20.21 20.67 20.11 20.67 21,287
07/28/2014 19.86 20.35 19.3101 20.35 30,087
07/25/2014 19.66 20.1221 19.4 19.85 15,313
07/24/2014 18.57 20 18.57 19.63 53,909
07/23/2014 18.97 19.2 18.11 18.48 94,446
07/22/2014 17.19 17.89 17.01 17.59 6,862
07/21/2014 17.49 17.49 16.39 17.13 9,991
07/18/2014 17.83 17.83 17.2 17.54 5,353
07/17/2014 17.95 17.95 17.38 17.81 6,495
07/16/2014 18.1 18.1 17.56 17.91 5,811
07/15/2014 17.95 17.98 17 17.96 5,504
07/14/2014 18.02 18.78 17.77 18 11,018
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
04/10/2014 15.579 16.39 15.382 15.98 7,440
04/09/2014 15.06 15.48 15.02 15.45 11,458
04/08/2014 15.29 15.29 14.8021 14.96 4,704
04/07/2014 15.1 15.49 14.9206 15.2 6,510
04/04/2014 15.3241 15.3241 15.05 15.24 3,514
04/03/2014 15.07 15.49 14.85 15.41 10,081
04/02/2014 15.08 15.1 14.97 14.97 1,527
04/01/2014 15.06 15.09 14.911 14.99 5,270
03/31/2014 14.663 14.75 14.59 14.67 11,100
03/28/2014 14.7 15.2768 14.7 14.91 2,307
03/27/2014 15.15 15.589 14.91 14.95 8,372
03/26/2014 15.26 15.31 15.19 15.21 5,476
03/25/2014 15.1001 15.32 15.1001 15.12 8,821
03/24/2014 15.1 15.4862 15.1 15.28 3,564
03/21/2014 15.35 15.445 14.97 15.44 12,608
03/20/2014 15.6 15.6 15.2213 15.44 1,465
03/19/2014 15.6 15.75 15.374 15.69 6,076
03/18/2014 15.91 15.91 15.11 15.51 3,112
03/17/2014 16.1 16.11 15.9 15.9 6,135
03/14/2014 16 16 15.95 15.95 564
03/13/2014 16.0001 16.12 16.0001 16.07 4,825
03/12/2014 16.0001 16.2 16.0001 16.05 6,740
03/11/2014 16.4999 16.4999 16.18 16.18 1,911
03/10/2014 16.46 16.8399 16.35 16.48 8,183
03/07/2014 16.55 16.62 16.46 16.46 19,951
03/06/2014 16.56 16.8299 16.55 16.55 5,985
03/05/2014 16.66 16.7 16.55 16.6 4,906
03/04/2014 16.85 16.88 16.401 16.79 10,984
03/03/2014 16.75 16.85 16.22 16.4 18,365
02/28/2014 16.01 16.67 16.01 16.67 16,397
02/27/2014 16.4899 16.4899 16.06 16.06 12,713
02/26/2014 16.31 16.76 16.24 16.6 27,550
02/25/2014 16.23 16.6392 16.01 16.41 8,457
02/24/2014 15.15 16.05 15.15 15.97 5,192
02/21/2014 15.12 15.25 15.05 15.25 6,455
02/20/2014 15.18 15.8166 15.18 15.31 14,765
02/19/2014 14.75 14.883 14.7 14.83 2,682
02/18/2014 14.96 15.14 14.63 14.79 4,964
02/14/2014 14.716 15.1 14.66 15.09 2,051
02/13/2014 15.02 15.32 14.821 15.32 749
02/12/2014 15.23 15.55 13.5 15.24 4,034
02/11/2014 15.25 15.3 14.501 15.12 2,976
02/10/2014 14.81 14.81 14.201 14.45 8,315
02/07/2014 14.95 14.95 14.6301 14.72 35,708
02/06/2014 14.52 14.9794 14.52 14.71 1,015
02/05/2014 14.259 14.84 14.259 14.48 2,602
02/04/2014 15.67 15.67 15.67 15.67 156
02/03/2014 15.07 15.1999 14.64 14.96 7,853
01/31/2014 15 15.6 14.79 15.6 1,701
01/30/2014 14.48 14.58 14.04 14.57 1,800
01/29/2014 15.29 15.4 14.43 14.65 8,443
01/28/2014 15.76 16.0121 15.277 15.31 2,557
01/27/2014 15.87 16.29 15.65 15.71 6,336
01/24/2014 16.41 16.41 15.86 15.95 8,474
01/23/2014 16.56 16.63 16.06 16.27 3,242
01/22/2014 16.5 16.64 16.066 16.42 1,648
01/21/2014 16.11 16.5878 15.65 16.39 2,648
01/17/2014 16.16 16.64 15.66 16.27 10,237
01/16/2014 16.011 16.34 16.011 16.15 1,224
01/15/2014 16.1399 16.1399 16 16.04 10,391
01/14/2014 16.35 16.35 15.79 15.99 6,465
01/13/2014 16.6 16.6 16.25 16.25 2,993
01/10/2014 16.25 16.484 16.25 16.36 8,652
01/09/2014 16.25 16.88 16.25 16.27 22,355
01/08/2014 15.75 16.25 15.75 16.04 20,371
01/07/2014 15.63 15.8 15.621 15.7 2,508
01/06/2014 15.25 15.81 15.25 15.63 9,478
01/03/2014 15.52 15.6 15.31 15.31 3,323
01/02/2014 15.43 15.43 15.43 15.43 336
12/31/2013 15.47 15.78 15.31 15.48 4,781
12/30/2013 15.506 15.59 15.3 15.52 4,181
12/27/2013 15.33 16.05 15.33 15.62 4,390
12/26/2013 16.04 16.1 15.16 15.49 3,729
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?