Quantcast
SGC

Historical Stock Prices

$16.65
*  
0.14
0.85%
Get SGC Alerts
*Delayed - data as of May 24, 2019  -  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
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 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 16.72 17.46 16.5 16.65 19,179
05/23/2019 16.77 16.77 16.24 16.51 11,128
05/22/2019 16.5 16.97 16.485 16.77 19,942
05/21/2019 16.82 17.08 16.43 16.81 7,991
05/20/2019 16.76 17.05 16.1 16.92 11,899
05/17/2019 16.37 16.86 15.76 16.71 8,543
05/16/2019 16.54 16.955 16.21 16.49 15,016
05/15/2019 16.1 16.8 15.997 16.64 16,784
05/14/2019 15.5 16.46 15.395 16.35 15,878
05/13/2019 15.7 15.89 15.32 15.64 9,586
05/10/2019 15.6362 16.59 15.6362 15.87 34,491
05/09/2019 16.48 16.48 15.5525 15.86 28,609
05/08/2019 16.8 16.8 15.97 16.04 37,784
05/07/2019 16.43 16.8 16.11 16.21 18,517
05/06/2019 16.39 17.2 16.39 16.61 7,314
05/03/2019 16.84 17.1275 16.62 16.84 10,719
05/02/2019 16.996 17.105 16.65 16.75 6,617
05/01/2019 16.89 16.89 16.42 16.42 7,036
04/30/2019 18.15 18.15 16.2 16.74 20,440
04/29/2019 18.286 18.4 17.92 18.24 7,990
04/26/2019 18.1 18.41 18.1 18.4 15,532
04/25/2019 17.82 18.37 17.82 18.07 8,264
04/24/2019 18.34 18.34 17.8702 17.97 12,399
04/23/2019 18.16 18.35 18.16 18.27 17,357
04/22/2019 17.96 18.115 17.86 17.94 16,073
04/18/2019 17.99 18.245 17.6299 18.03 9,060
04/17/2019 18.2069 18.3393 18.05 18.05 42,433
04/16/2019 17.99 18.27 17.8907 18.11 8,156
04/15/2019 17.9 17.9 17.64 17.78 3,381
04/12/2019 17.4823 17.7318 17.4823 17.67 8,828
04/11/2019 17.65 17.65 16.99 17.55 4,946
04/10/2019 17.35 17.65 17.3 17.62 12,198
04/09/2019 17.31 17.5937 16.98 17.13 12,003
04/08/2019 17.27 17.56 16.925 17.38 5,203
04/05/2019 17.32 17.32 16.7601 17.18 5,580
04/04/2019 17.24 17.24 16.805 17.14 6,791
04/03/2019 17.14 17.4699 17.018 17.17 12,593
04/02/2019 17.002 17.04 16.75 17.04 13,352
04/01/2019 16.85 17.1 16.68 16.68 9,389
03/29/2019 16.61 17 16.61 16.62 7,957
03/28/2019 16.37 16.97 16.37 16.9 19,505
03/27/2019 16.065 16.57 16.065 16.57 18,480
03/26/2019 16.375 16.375 16.01 16.34 16,883
03/25/2019 15.89 16.09 15.782 15.99 9,108
03/22/2019 16.04 16.3 15.56 15.58 19,229
03/21/2019 16.48 16.87 16 16.2 19,783
03/20/2019 16.55 16.55 16.0901 16.2 9,899
03/19/2019 16.21 16.3 15.91 16.15 10,882
03/18/2019 16.16 16.3875 15.55 16.14 15,918
03/15/2019 16.01 16.37 15.94 16.25 46,030
03/14/2019 16.15 16.16 15.73 15.94 15,768
03/13/2019 16.01 16.28 15.89 16.16 8,738
03/12/2019 16 16.08 15.71 15.85 16,762
03/11/2019 15.71 16.19 15.7 16.02 19,135
03/08/2019 15.56 15.83 15.4 15.62 16,986
03/07/2019 16.25 16.25 15.01 15.38 41,284
03/06/2019 16.64 16.65 15.751 15.78 14,232
03/05/2019 16.46 16.73 16.4 16.4 9,191
03/04/2019 17.15 17.17 16.4399 16.46 14,018
03/01/2019 17.17 17.47 17.0044 17.12 10,345
02/28/2019 17.66 17.95 17.38 17.38 12,162
02/27/2019 17.68 17.975 17.477 17.67 12,089
02/26/2019 17.81 17.9399 17.63 17.63 23,633
02/25/2019 17.97 17.985 17.695 17.79 10,826
*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