Quantcast

Historical Stock Prices

SGB 
$23.11
*  
0.0801
0.35%
Get SGB Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SGB now
Exchange:AMEX
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 23.6 23.6 23.11 23.11 1,963
10/18/2018 22.9999 23.0299 22.9999 23.0299 1,303
10/17/2018 23.45 23.45 22.8 22.8 2,453
10/16/2018 23.74 23.75 23.74 23.75 1,511
10/15/2018 23.2 24.0352 23.1999 23.74 2,731
10/12/2018 23.9405 23.9405 23.1457 23.58 3,045
10/11/2018 23.5 23.5 23.5 23.5 205
10/10/2018 22.8 23.95 22.8 23.95 713
10/09/2018 23.63 24 23 23 575
10/08/2018 23.87 23.87 23.87 23.87 00
10/05/2018 23.25 23.87 23.2 23.87 974
10/04/2018 23.68 23.99 23.68 23.89 1,058
10/03/2018 23.86 23.86 23.86 23.86 114
10/02/2018 23 23.3 23 23.3 1,290
10/01/2018 23.01 23.01 23 23 828
09/28/2018 23 23 23 23 105
09/27/2018 23.5362 23.5362 23.26 23.36 2,450
09/26/2018 23.57 23.57 23.57 23.57 00
09/25/2018 23.57 23.57 23.57 23.57 155
09/24/2018 23.2958 23.2958 23.2958 23.2958 251
09/21/2018 23 24 23 24 5,472
09/20/2018 22.5 23.5 22.5 23.0037 12,406
09/19/2018 23 23 22.5027 22.55 1,348
09/18/2018 22.5 23.1 22.5 23.1 602
09/17/2018 22.75 22.84 22.7 22.84 1,208
09/14/2018 22.75 23.5 22.5 23.31 8,396
09/13/2018 22.53 23.5 22.52 23.0027 7,947
09/12/2018 22.5 23.3973 22.36 22.85 8,413
09/11/2018 22.5 22.6785 22.5 22.5 2,102
09/10/2018 22.7424 22.7424 22.5 22.5015 1,586
09/07/2018 22.8 22.8 22.8 22.8 00
09/06/2018 22.8 22.8 22.8 22.8 00
09/05/2018 22.8 22.8 22.8 22.8 1,338
09/04/2018 22.35 22.42 22.35 22.42 837
08/31/2018 22.22 22.22 22.22 22.22 148
08/30/2018 22.22 22.22 22.22 22.22 00
08/29/2018 22.22 22.22 22.22 22.22 719
08/28/2018 22.8068 22.8068 22.8068 22.8068 359
08/27/2018 22.22 22.22 22.22 22.22 421
08/24/2018 22.22 22.22 22.22 22.22 00
08/23/2018 22.2867 22.2867 22.22 22.22 940
08/22/2018 22.2301 22.2301 22.2301 22.2301 00
08/21/2018 22.2301 22.2301 22.2301 22.2301 366
08/20/2018 22.7922 22.7922 22.7922 22.7922 00
08/17/2018 22.7922 22.7922 22.7922 22.7922 156
08/16/2018 22.27 23.2 22.27 23.2 1,204
08/15/2018 22.53 22.53 21.75 22.2 2,817
08/14/2018 22.9 23.1004 22.7 22.7 1,048
08/13/2018 22.61 22.61 22.6 22.6 1,082
08/10/2018 22.75 23.0145 22.6375 22.9 1,499
08/09/2018 23.392 23.392 23.392 23.392 433
08/08/2018 22.8497 23.1 22.835 23.1 1,018
08/07/2018 22.9339 23.8607 22.78 23.3003 7,645
08/06/2018 23.25 23.25 23.23 23.23 400
08/03/2018 23.35 23.4 22.8996 23.4 5,463
08/02/2018 23.5 23.75 23.4 23.42 6,545
08/01/2018 23.32 23.55 22.9512 23.5 6,359
07/31/2018 22.8557 23.4171 22.7755 23.32 5,893
07/30/2018 22.75 22.75 22.45 22.75 3,358
07/27/2018 22.7527 23.65 22.7527 23.201 3,502
07/26/2018 22.65 22.65 22.65 22.65 227
07/25/2018 22.65 22.65 22.6475 22.65 500
07/24/2018 21.86 22.65 21.86 22.645 1,943
07/23/2018 21.8 21.8 21.8 21.8 00
07/20/2018 21.8 21.8 21.8 21.8 00
07/19/2018 21.891 22 21.8 21.8 9,150
*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?

Smart Portfolio