Historical Stock Prices

SGM 
$5.86
*  
0.10
1.68%
Get SGM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SGM now
Exchange:NYSE
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 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 5.96 5.96 5.8226 5.86 13,389
01/12/2017 6.04 6.04 5.95 5.96 4,290
01/11/2017 6.088 6.12 5.87 6.07 6,796
01/10/2017 5.9376 5.9376 5.82 5.84 17,494
01/09/2017 5.99 6.14 5.89 5.9 4,157
01/06/2017 6.2 6.27 6 6 10,223
01/05/2017 6.1 6.27 5.81 6.15 22,720
01/04/2017 6.15 6.19 6 6.13 41,882
01/03/2017 5.98 6.18 5.92 6.1 18,107
12/30/2016 5.67 5.97 5.6001 5.97 17,828
12/29/2016 5.6 5.69 5.5293 5.68 7,158
12/28/2016 5.372 5.67 5.36 5.58 43,134
12/27/2016 5.274 5.39 5.2311 5.39 20,031
12/23/2016 5.28 5.3 5.17 5.21 6,532
12/22/2016 5.24 5.26 5.16 5.22 9,912
12/21/2016 5.01 5.26 4.96 5.26 31,070
12/20/2016 5 5 4.95 4.96 16,190
12/19/2016 4.95 5.04 4.8801 4.95 50,980
12/16/2016 4.99 5.05 4.9 4.93 34,518
12/15/2016 4.966 4.99 4.95 4.97 38,893
12/14/2016 4.97 5.04 4.96 5 15,334
12/13/2016 5 5.09 5 5 17,679
12/12/2016 5.18 5.2 5 5 19,816
12/09/2016 5.16 5.2 5.037 5.14 22,856
12/08/2016 5.11 5.3 5.03 5.15 34,575
12/07/2016 4.96 5.4348 4.96 5.08 302,281
12/06/2016 4.86 5.03 4.86 4.97 15,109
12/05/2016 4.655 4.83 4.655 4.8 9,286
12/02/2016 4.64 4.89 4.637 4.71 13,018
12/01/2016 4.692 4.7 4.6 4.61 266,100
11/30/2016 4.72 4.72 4.61 4.61 4,646
11/29/2016 4.94 4.955 4.66 4.66 11,582
11/28/2016 4.95 5.1 4.9 4.9 22,926
11/25/2016 5.09 5.09 5.01 5.04 4,613
11/23/2016 5.084 5.1 5.05 5.1 9,163
11/22/2016 4.87 5.04 4.74 5 11,838
11/21/2016 5.07 5.07 4.86 4.86 13,596
11/18/2016 5 5.19 4.99 5.06 13,042
11/17/2016 4.91 5.09 4.88 4.96 6,420
11/16/2016 4.83 5.04 4.83 4.93 16,366
11/15/2016 4.55 5.035 4.55 4.79 76,284
11/14/2016 4.48 4.5 4.405 4.5 30,686
11/11/2016 4.145 4.43 4.14 4.43 14,689
11/10/2016 4.03 4.15 4.03 4.15 13,223
11/09/2016 3.858 4.14 3.858 4.1 46,433
11/08/2016 3.97 3.98 3.8701 3.89 4,400
11/07/2016 4.1 4.11 3.94 3.97 19,500
11/04/2016 4.15 4.15 4.02 4.05 16,789
11/03/2016 4.26 4.49 3.99 4.13 50,265
11/02/2016 4.0696 4.07 4.0499 4.0499 2,674
11/01/2016 4.06 4.18 4.03 4.03 5,502
10/31/2016 4.1 4.25 3.72 4.02 64,812
10/28/2016 4.25 4.25 4.09 4.1 6,913
10/27/2016 4.31 4.31 4.19 4.19 2,501
10/26/2016 4.43 4.43 4.24 4.26 3,508
10/25/2016 4.11 4.41 4.11 4.38 9,831
10/24/2016 4.22 4.37 4.1401 4.16 10,547
10/21/2016 4.32 4.32 4.25 4.28 1,825
10/20/2016 4.31 4.31 4.31 4.31 00
10/19/2016 4.3229 4.37 4.2901 4.31 3,394
10/18/2016 4.29 4.3 4.25 4.28 14,570
10/17/2016 4.15 4.35 4.15 4.19 68,969
10/14/2016 4.2 4.23 4.16 4.18 3,250
10/13/2016 4.3 4.38 4.14 4.17 7,297
*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?