Historical Stock Prices

SGPYY 
$34.8
*  
0.19
0.55 %
Get SGPYY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SGPYY now


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 34.773 34.8 34.773 34.8 570
04/28/2016 34.61 34.61 34.61 34.61 362
04/27/2016 34.78 34.92 34.78 34.92 200
04/26/2016 34.71 34.71 34.71 34.71 00
04/25/2016 34.76 34.76 34.76 34.76 307
04/22/2016 34.76 34.76 34.76 34.76 368
04/21/2016 34.63 35.38 34.5 35.38 1,398
04/20/2016 36.04 36.32 35.76 36.04 00
04/19/2016 36.665 36.665 36.665 36.665 00
04/18/2016 35.86 35.86 35.86 35.86 109
04/15/2016 35.2 35.2 35.2 35.2 109
04/14/2016 35.45 35.72 35.18 35.45 00
04/13/2016 35.835 35.835 35.835 35.835 00
04/12/2016 35.77 35.77 35.77 35.77 151
04/11/2016 35.57 35.57 35.57 35.57 132
04/08/2016 35.565 35.81 35.32 35.565 00
04/07/2016 35.296 35.296 35.296 35.296 00
04/06/2016 35.3 35.3 35.3 35.3 164
04/05/2016 35.245 35.245 35.245 35.245 00
04/04/2016 35.67 35.78 35.67 35.78 371
04/01/2016 35.86 35.86 35.86 35.86 163
03/31/2016 35.87 35.87 35.87 35.87 129
03/30/2016 36.14 36.14 35.76 35.76 1,536
03/29/2016 35.17 35.94 35.17 35.46 3,147
03/28/2016 35 35.16 34.83 35.16 1,736
03/24/2016 34.845 35 34.69 34.845 00
03/23/2016 35.134 35.134 35.134 35.134 00
03/22/2016 34.93 34.93 34.93 34.93 372
03/21/2016 35.24 35.24 35.24 35.24 100
03/18/2016 35.13 35.43 35.13 35.43 469
03/17/2016 34.55 35.13 34.55 35.13 565
03/16/2016 33.92 33.92 33.92 33.92 1,173
03/15/2016 33.96 33.96 33.96 33.96 170
03/14/2016 34.03 34.03 34.03 34.03 105
03/11/2016 33.63 33.63 33.63 33.63 241
03/10/2016 33.45 33.45 33.45 33.45 271
03/09/2016 33.375 33.63 33.12 33.375 00
03/08/2016 33.386 33.386 33.386 33.386 00
03/07/2016 34.27 34.55 34.27 34.39 3,400
03/04/2016 33.93 33.94 33.93 33.94 353
03/03/2016 33.84 33.84 33.722 33.74 614
03/02/2016 33.83 34.24 33.78 34.24 2,390
03/01/2016 34.05 34.05 33.98 33.98 1,419
02/29/2016 33.09 33.09 33.09 33.09 130
02/26/2016 32.717 32.717 32.717 32.717 00
02/25/2016 32.78 32.79 32.78 32.79 718
02/24/2016 31.655 31.655 31.655 31.655 00
02/23/2016 32.01 32.27 32.01 32.27 11,161
02/22/2016 32.819 32.819 32.819 32.819 00
02/19/2016 33.33 33.59 33.07 33.33 00
02/18/2016 33.267 33.267 33.267 33.267 00
02/17/2016 32.9 33.2 32.71 32.94 749
02/16/2016 32.281 32.281 32.281 32.281 00
02/12/2016 32.26 32.57 32.17 32.57 6,065
02/11/2016 32 32 32 32 304
02/10/2016 33.56 33.56 33.16 33.16 855
02/09/2016 33.576 33.576 33.576 33.576 00
02/08/2016 33.1 33.1 33.1 33.1 158
02/05/2016 35.31 35.31 34.626 34.626 2,395
02/04/2016 35.57 35.91 35.57 35.91 239
02/03/2016 36.32 36.32 35.64 36.01 2,337
02/02/2016 35.85 35.85 35.62 35.73 707
02/01/2016 35.8 35.8 35.74 35.74 460
*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?