Historical Stock Prices

SGL 
$8.1
*  
0.03
0.37%
Get SGL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SGL now
Exchange: NYSE

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 28-AUG-2014 TO 28-AUG-2015

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.
08/28/2015 8.07 8.12 8.07 8.1 25,929
08/27/2015 8.07 8.12 8.02 8.07 34,808
08/26/2015 8.1 8.14 8.02 8.09 46,239
08/25/2015 8.05 8.11 7.93 8.09 88,977
08/24/2015 7.97 8.03 7.73 7.95 91,605
08/21/2015 8.1 8.15 8.07 8.07 35,497
08/20/2015 8.14 8.16 8.08 8.12 57,771
08/19/2015 8.14 8.21 8.0715 8.18 59,690
08/18/2015 8.19 8.19 8.12 8.14 34,903
08/17/2015 8.19 8.2544 8.19 8.21 29,396
08/14/2015 8.22 8.25 8.18 8.18 27,661
08/13/2015 8.21 8.27 8.201 8.27 40,202
08/12/2015 8.19 8.24 8.18 8.23 20,971
08/11/2015 8.16 8.19 8.16 8.16 23,739
08/10/2015 8.13 8.17 8.13 8.16 29,637
08/07/2015 8.12 8.17 8.11 8.12 15,090
08/06/2015 8.18 8.2 8.12 8.13 14,901
08/05/2015 8.22 8.22 8.16 8.16 26,850
08/04/2015 8.15 8.23 8.15 8.21 22,677
08/03/2015 8.17 8.188 8.14 8.15 103,496
07/31/2015 8.16 8.2 8.13 8.15 37,111
07/30/2015 8.18 8.18 8.11 8.11 179,369
07/29/2015 8.2 8.21 8.17 8.18 21,608
07/28/2015 8.14 8.2 8.12 8.2 34,870
07/27/2015 8.14 8.29 8.12 8.13 40,937
07/24/2015 8.11 8.17 8.11 8.15 52,262
07/23/2015 8.36 8.36 8.07 8.15 86,535
07/22/2015 8.21 8.24 8.2 8.21 50,431
07/21/2015 8.25 8.26 8.22 8.23 123,000
07/20/2015 8.35 8.35 8.3199 8.32 31,339
07/17/2015 8.37 8.37 8.3032 8.32 31,175
07/16/2015 8.3 8.32 8.3 8.32 21,978
07/15/2015 8.26 8.32 8.26 8.28 22,226
07/14/2015 8.24 8.27 8.24 8.26 28,572
07/13/2015 8.26 8.27 8.25 8.26 38,594
07/10/2015 8.3 8.3 8.26 8.26 25,945
07/09/2015 8.3 8.3 8.2148 8.24 18,252
07/08/2015 8.25 8.3 8.22 8.26 24,032
07/07/2015 8.26 8.2828 8.25 8.26 21,250
07/06/2015 8.24 8.2933 8.22 8.22 12,896
07/02/2015 8.28 8.32 8.28 8.29 17,890
07/01/2015 8.27 8.35 8.27 8.28 36,760
06/30/2015 8.32 8.33 8.22 8.27 82,925
06/29/2015 8.25 8.29 8.24 8.25 55,310
06/26/2015 8.4 8.4 8.23 8.24 57,055
06/25/2015 8.4 8.41 8.3601 8.4 48,818
06/24/2015 8.47 8.47 8.4313 8.46 63,089
06/23/2015 8.44 8.48 8.43 8.46 37,474
06/22/2015 8.45 8.45 8.4 8.42 37,098
06/19/2015 8.42 8.43 8.37 8.43 33,891
06/18/2015 8.4 8.44 8.3599 8.44 47,439
06/17/2015 8.43 8.43 8.3 8.38 49,321
06/16/2015 8.42 8.435 8.38 8.4 44,323
06/15/2015 8.48 8.53 8.48 8.52 28,087
06/12/2015 8.54 8.5401 8.5 8.52 54,610
06/11/2015 8.55 8.55 8.52 8.55 85,030
06/10/2015 8.54 8.54 8.49 8.53 55,950
06/09/2015 8.49 8.54 8.44 8.54 163,829
06/08/2015 8.48 8.48 8.46 8.48 35,494
06/05/2015 8.49 8.5 8.4 8.45 27,320
06/04/2015 8.5 8.5236 8.46 8.47 66,697
06/03/2015 8.52 8.54 8.49 8.49 56,824
06/02/2015 8.59 8.59 8.46 8.52 61,645
06/01/2015 8.66 8.66 8.58 8.59 54,774
05/29/2015 8.72 8.72 8.66 8.66 35,530
05/28/2015 8.65 8.71 8.605 8.7 71,063
05/27/2015 8.7 8.7 8.63 8.65 58,709
05/26/2015 8.72 8.72 8.675 8.68 68,870
05/22/2015 8.7 8.71 8.69 8.71 59,508
05/21/2015 8.66 8.72 8.64 8.7 354,947
05/20/2015 8.67 8.67 8.63 8.66 74,401
05/19/2015 8.67 8.7 8.65 8.7 33,079
05/18/2015 8.72 8.77 8.7001 8.71 89,919
05/15/2015 8.72 8.72 8.68 8.72 41,160
05/14/2015 8.7 8.72 8.67 8.71 41,974
05/13/2015 8.64 8.67 8.64 8.67 33,592
05/12/2015 8.67 8.67 8.64 8.65 34,927
05/11/2015 8.7 8.7 8.68 8.68 15,255
05/08/2015 8.71 8.72 8.659 8.72 33,828
05/07/2015 8.69 8.72 8.64 8.68 50,292
05/06/2015 8.71 8.72 8.52 8.68 85,320
05/05/2015 8.68 8.72 8.67 8.6953 126,868
05/04/2015 8.73 8.73 8.67 8.71 57,327
05/01/2015 8.68 8.73 8.66 8.69 77,184
04/30/2015 8.7 8.73 8.6601 8.71 66,383
04/29/2015 8.68 8.69 8.66 8.68 62,774
04/28/2015 8.67 8.7 8.65 8.66 76,726
04/27/2015 8.62 8.65 8.62 8.64 23,390
04/24/2015 8.64 8.64 8.61 8.61 86,955
04/23/2015 8.63 8.64 8.62 8.63 59,171
04/22/2015 8.63 8.65 8.61 8.63 84,795
04/21/2015 8.63 8.65 8.61 8.65 27,713
04/20/2015 8.62 8.65 8.62 8.65 63,563
04/17/2015 8.61 8.64 8.6 8.64 91,109
04/16/2015 8.61 8.62 8.6 8.6 28,707
04/15/2015 8.58 8.636 8.58 8.6 67,622
04/14/2015 8.59 8.6 8.5603 8.58 33,970
04/13/2015 8.56 8.59 8.55 8.59 23,519
04/10/2015 8.56 8.59 8.54 8.54 38,964
04/09/2015 8.57 8.57 8.55 8.56 30,409
04/08/2015 8.56 8.62 8.55 8.62 34,656
04/07/2015 8.56 8.56 8.53 8.56 22,542
04/06/2015 8.52 8.57 8.51 8.57 48,822
04/02/2015 8.49 8.52 8.48 8.52 79,684
04/01/2015 8.44 8.49 8.44 8.49 98,375
03/31/2015 8.55 8.59 8.43 8.43 363,682
03/30/2015 8.56 8.57 8.54 8.55 47,131
03/27/2015 8.56 8.6 8.55 8.55 123,556
03/26/2015 8.54 8.57 8.5106 8.56 78,653
03/25/2015 8.43 8.54 8.43 8.54 79,637
03/24/2015 8.42 8.47 8.42 8.46 40,771
03/23/2015 8.39 8.46 8.35 8.41 43,257
03/20/2015 8.4 8.42 8.3897 8.39 27,561
03/19/2015 8.43 8.43 8.38 8.41 25,301
03/18/2015 8.31 8.45 8.31 8.42 54,384
03/17/2015 8.35 8.37 8.3001 8.36 64,675
03/16/2015 8.37 8.4084 8.36 8.36 64,261
03/13/2015 8.41 8.42 8.37 8.37 65,721
03/12/2015 8.4 8.43 8.38 8.43 76,700
03/11/2015 8.36 8.43 8.355 8.39 107,842
03/10/2015 8.36 8.38 8.35 8.35 43,262
03/09/2015 8.39 8.43 8.39 8.39 49,687
03/06/2015 8.47 8.489 8.3501 8.37 65,937
03/05/2015 8.44 8.47 8.44 8.45 42,880
03/04/2015 8.46 8.5 8.45 8.46 92,950
03/03/2015 8.45 8.478 8.45 8.45 76,160
03/02/2015 8.46 8.499 8.45 8.45 47,597
02/27/2015 8.5 8.5 8.46 8.47 62,119
02/26/2015 8.52 8.56 8.48 8.51 51,514
02/25/2015 8.47 8.52 8.47 8.52 50,454
02/24/2015 8.45 8.5 8.43 8.48 47,566
02/23/2015 8.41 8.46 8.401 8.46 27,138
02/20/2015 8.42 8.43 8.4008 8.42 27,413
02/19/2015 8.38 8.42 8.38 8.39 29,076
02/18/2015 8.4 8.4299 8.3516 8.39 102,059
02/17/2015 8.43 8.4301 8.36 8.36 72,166
02/13/2015 8.44 8.47 8.43 8.46 50,054
02/12/2015 8.43 8.47 8.42 8.45 51,675
02/11/2015 8.44 8.46 8.43 8.44 32,161
02/10/2015 8.46 8.48 8.42 8.44 49,535
02/09/2015 8.41 8.49 8.41 8.47 49,073
02/06/2015 8.49 8.49 8.41 8.44 61,180
02/05/2015 8.5 8.5 8.44 8.45 58,601
02/04/2015 8.44 8.48 8.43 8.48 79,683
02/03/2015 8.43 8.46 8.42 8.44 102,529
02/02/2015 8.48 8.5 8.4 8.45 103,232
01/30/2015 8.49 8.5 8.45 8.4684 62,318
01/29/2015 8.39 8.46 8.39 8.46 22,807
01/28/2015 8.47 8.47 8.42 8.42 40,497
01/27/2015 8.43 8.48 8.43 8.48 63,655
01/26/2015 8.45 8.46 8.394 8.45 61,413
01/23/2015 8.39 8.46 8.3699 8.46 69,205
01/22/2015 8.39 8.4168 8.36 8.4 74,588
01/21/2015 8.47 8.48 8.37 8.37 42,829
01/20/2015 8.46 8.46 8.39 8.46 87,153
01/16/2015 8.39 8.5 8.38 8.48 69,390
01/15/2015 8.51 8.51 8.45 8.45 43,219
01/14/2015 8.38 8.5 8.38 8.5 39,853
01/13/2015 8.48 8.52 8.46 8.46 65,588
01/12/2015 8.49 8.52 8.46 8.47 23,360
01/09/2015 8.52 8.52 8.46 8.51 53,531
01/08/2015 8.48 8.56 8.46 8.52 63,160
01/07/2015 8.5 8.52 8.46 8.49 36,138
01/06/2015 8.47 8.51 8.33 8.5 75,291
01/05/2015 8.5 8.5255 8.47 8.5 53,117
01/02/2015 8.48 8.51 8.48 8.51 51,912
12/31/2014 8.5 8.5 8.443 8.48 87,602
12/30/2014 8.47 8.5 8.44 8.46 67,866
12/29/2014 8.48 8.5101 8.47 8.49 91,423
12/26/2014 8.5 8.51 8.46 8.48 41,659
12/24/2014 8.4 8.47 8.4 8.47 33,242
12/23/2014 8.49 8.5 8.4248 8.47 83,377
12/22/2014 8.42 8.49 8.42 8.46 61,754
12/19/2014 8.46 8.52 8.42 8.47 138,008
12/18/2014 8.52 8.52 8.41 8.46 105,389
12/17/2014 8.37 8.54 8.37 8.43 159,566
12/16/2014 8.36 8.4 8.3 8.4 91,351
12/15/2014 8.46 8.49 8.45 8.47 94,895
12/12/2014 8.47 8.52 8.44 8.48 124,822
12/11/2014 8.49 8.5199 8.48 8.5 152,370
12/10/2014 8.51 8.54 8.43 8.49 182,105
12/09/2014 8.55 8.59 8.54 8.58 77,964
12/08/2014 8.59 8.61 8.58 8.6 49,479
12/05/2014 8.66 8.66 8.59 8.62 105,668
12/04/2014 8.64 8.69 8.63 8.66 48,412
12/03/2014 8.66 8.6799 8.65 8.65 36,238
12/02/2014 8.7 8.7 8.65 8.67 39,222
12/01/2014 8.69 8.71 8.6683 8.7 35,889
11/28/2014 8.71 8.72 8.68 8.7 20,986
11/26/2014 8.63 8.72 8.63 8.72 76,626
11/25/2014 8.64 8.67 8.64 8.66 25,882
11/24/2014 8.64 8.68 8.62 8.65 40,548
11/21/2014 8.65 8.69 8.63 8.68 39,251
11/20/2014 8.64 8.66 8.62 8.63 22,497
11/19/2014 8.62 8.7 8.603 8.7 61,885
11/18/2014 8.62 8.6845 8.62 8.63 50,415
11/17/2014 8.69 8.76 8.66 8.66 59,944
11/14/2014 8.74 8.74 8.72 8.72 13,259
11/13/2014 8.73 8.79 8.73 8.75 33,807
11/12/2014 8.76 8.78 8.76 8.77 26,534
11/11/2014 8.76 8.76 8.75 8.76 29,328
11/10/2014 8.77 8.78 8.75 8.76 24,622
11/07/2014 8.76 8.8236 8.76 8.8236 35,568
11/06/2014 8.76 8.8 8.76 8.76 31,731
11/05/2014 8.85 8.8501 8.81 8.82 17,199
11/04/2014 8.93 8.93 8.81 8.86 39,651
11/03/2014 8.93 8.97 8.88 8.93 95,411
10/31/2014 8.87 8.88 8.83 8.88 45,577
10/30/2014 8.83 8.86 8.753 8.82 19,840
10/29/2014 8.83 8.9192 8.83 8.83 36,375
10/28/2014 8.96 8.96 8.73 8.84 60,422
10/27/2014 8.99 8.99 8.93 8.99 37,546
10/24/2014 8.92 9 8.92 8.97 21,276
10/23/2014 8.86 8.97 8.86 8.97 23,610
10/22/2014 8.82 8.85 8.81 8.81 22,257
10/21/2014 8.91 8.92 8.83 8.83 30,333
10/20/2014 8.96 9.02 8.93 8.94 34,755
10/17/2014 8.84 9.05 8.83 9.03 85,544
10/16/2014 8.77 8.89 8.63 8.87 51,778
10/15/2014 8.77 8.88 8.77 8.84 82,774
10/14/2014 8.85 8.88 8.82 8.87 47,737
10/13/2014 8.93 8.93 8.8501 8.8716 20,723
10/10/2014 8.86 8.91 8.86 8.91 25,534
10/09/2014 8.88 8.9 8.83 8.87 53,388
10/08/2014 8.83 8.92 8.83 8.92 40,981
10/07/2014 8.83 8.84 8.83 8.83 34,728
10/06/2014 8.82 8.86 8.81 8.81 39,790
10/03/2014 8.83 8.85 8.83 8.84 20,461
10/02/2014 8.81 8.88 8.81 8.85 41,362
10/01/2014 8.83 8.91 8.82 8.82 58,322
09/30/2014 8.89 8.96 8.83 8.83 280,537
09/29/2014 8.86 8.95 8.86 8.93 59,125
09/26/2014 8.93 8.93 8.85 8.91 62,147
09/25/2014 8.94 8.96 8.89 8.96 49,262
09/24/2014 8.95 8.97 8.94 8.94 41,887
09/23/2014 8.95 8.9799 8.94 8.95 46,964
09/22/2014 8.96 9.05 8.96 8.97 30,450
09/19/2014 9 9.03 8.95 8.97 59,761
09/18/2014 8.98 9.04 8.98 9.02 22,787
09/17/2014 9.03 9.06 8.99 8.99 17,295
09/16/2014 9.05 9.05 8.98 9.04 31,715
09/15/2014 9.04 9.1 9.04 9.09 31,179
09/12/2014 9.02 9.09 9.02 9.09 16,252
09/11/2014 9.08 9.109 9.04 9.04 19,318
09/10/2014 9.11 9.12 9.05 9.12 39,457
09/09/2014 9.12 9.12 9.07 9.12 44,512
09/08/2014 9.09 9.11 9.08 9.09 28,534
09/05/2014 9.08 9.1101 9.08 9.11 17,172
09/04/2014 9.08 9.13 9.08 9.11 27,156
09/03/2014 9.11 9.12 9.09 9.09 15,936
09/02/2014 9.15 9.17 9.11 9.13 30,625
08/29/2014 9.18 9.2008 9.13 9.13 37,515
08/28/2014 9.15 9.16 9.11 9.14 32,576
*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?