Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	SGA	20.03	20.49	19.47	20.05	0.06	19,399	334	19.79	20.99
2024-05-15	Q	SGA	20.201	20.525	19.76	19.99	-0.06	14,029	451	19.75	23.39
2024-05-14	Q	SGA	20.04	20.305	19.895	20.05	-0.05	17,023	520	19.71	23.39
2024-05-13	Q	SGA	20.64	20.81	20.00	20.10	-0.73	11,553	405	20.00	23.39
2024-05-10	Q	SGA	21.01	21.4115	20.58	20.83	-0.67	9,500	397	19.71	23.38
2024-05-09	Q	SGA	22.35	22.895	21.01	21.50	-1.35	24,273	669	20.65	23.39
2024-05-08	Q	SGA	22.95	22.95	22.62	22.85	0.40	4,856	279	20.22	25.40
2024-05-07	Q	SGA	22.88	23.255	22.45	22.45	-0.43	9,113	289	22.88	24.00
2024-05-06	Q	SGA	23.36	23.39	22.88	22.88	-0.48	9,762	249	22.61	23.99
2024-05-03	Q	SGA	23.56	23.56	23.04	23.36	0.18	7,496	345	23.06	24.00
2024-05-02	Q	SGA	22.62	23.54	22.62	23.18	-0.09	6,549	325	23.04	24.36
2024-05-01	Q	SGA	22.99	23.30	22.55	23.27	0.48	5,649	242	23.08	23.99
2024-04-30	Q	SGA	23.06	23.06	22.76	22.79	-0.27	4,096	212	22.22	23.80
2024-04-29	Q	SGA	23.21	23.21	23.00	23.06	-0.35	2,963	168	22.77	24.00
2024-04-26	Q	SGA	23.03	23.41	23.03	23.41	0.11	3,016	156	23.15	23.80
2024-04-25	Q	SGA	22.34	23.30	22.34	23.30	0.56	5,505	172	21.00	23.99
2024-04-24	Q	SGA	22.41	22.74	22.41	22.74	0.06	3,673	156	21.80	23.99
2024-04-23	Q	SGA	22.70	22.955	22.56	22.68	-0.02	3,794	212	21.80	23.99
2024-04-22	Q	SGA	23.00	23.4088	22.70	22.70	-0.06	7,716	258	20.15	23.80
2024-04-19	Q	SGA	22.4975	23.245	22.415	22.76	0.01	10,548	342	22.46	23.38
2024-04-18	Q	SGA	22.43	22.7999	22.31	22.75	0.37	22,005	395	22.45	23.80
2024-04-17	Q	SGA	22.371	22.71	22.371	22.38	0.01	5,782	218	22.12	23.80
2024-04-16	Q	SGA	22.32	22.7485	22.05	22.37	0.25	26,842	560	22.15	22.70
2024-04-15	Q	SGA	21.80	22.9344	21.80	22.30	0.49	8,470	178	21.84	23.80
2024-04-12	Q	SGA	22.17	22.22	21.80	21.81	-0.20	9,792	231	21.80	23.00
2024-04-11	Q	SGA	22.25	22.62	22.01	22.01	-0.23	8,921	196	21.95	24.05
2024-04-10	Q	SGA	22.20	22.435	22.20	22.24	-0.18	4,028	188	21.95	23.80
2024-04-09	Q	SGA	22.38	22.625	22.33	22.42	-0.06	6,172	307	22.16	23.80
2024-04-08	Q	SGA	22.44	22.76	22.31	22.48	-0.02	5,042	239	22.21	23.80
2024-04-05	Q	SGA	21.97	22.56	21.97	22.50	0.33	13,972	300	22.22	23.80
2024-04-04	Q	SGA	22.29	22.46	21.80	22.17	0.13	7,028	234	21.92	23.80
2024-04-03	Q	SGA	22.15	22.49	21.98	22.04	-0.15	16,414	304	21.91	23.80
2024-04-02	Q	SGA	22.37	22.37	22.005	22.19	-0.18	17,133	221	21.00	24.09
2024-04-01	Q	SGA	22.135	22.38	22.0201	22.37	0.06	5,919	193	22.19	22.82
2024-03-29	Q	SGA	22.55	22.575	22.29	22.31	-0.05	0	0	22.12	23.80
2024-03-28	Q	SGA	22.55	22.575	22.29	22.31	-0.05	6,712	173	22.12	23.80
2024-03-27	Q	SGA	23.1054	23.1054	22.36	22.36	-0.29	7,494	221	22.13	23.80
2024-03-26	Q	SGA	22.88	22.88	22.3108	22.65	-0.10	22,954	614	22.41	23.80
2024-03-25	Q	SGA	22.50	22.75	22.23	22.75	-0.03	8,940	206	22.50	23.11
2024-03-22	Q	SGA	22.7411	22.79	22.35	22.78	-0.20	4,065	131	22.49	23.74
2024-03-21	Q	SGA	22.6499	23.06	22.50	22.98	0.46	10,136	275	22.73	23.80
2024-03-20	Q	SGA	21.73	22.6126	21.5709	22.52	0.68	17,590	364	22.30	23.80
2024-03-19	Q	SGA	22.18	22.298	21.79	21.84	-0.22	23,007	352	20.15	23.80
2024-03-18	Q	SGA	22.60	22.81	22.05	22.06	-0.64	19,935	449	22.05	24.35
2024-03-15	Q	SGA	22.92	23.12	22.65	22.70	0.10	15,983	570	22.60	24.35
2024-03-14	Q	SGA	23.58	23.9284	23.0901	23.20	-0.21	27,806	639	22.88	24.35
2024-03-13	Q	SGA	23.55	23.946	23.35	23.41	0.01	10,226	287	20.63	24.60
2024-03-12	Q	SGA	23.58	23.66	23.31	23.40	-0.19	27,115	507	21.60	24.49
2024-03-11	Q	SGA	24.50	24.50	23.45	23.59	-0.91	11,991	408	21.60	24.59
2024-03-08	Q	SGA	24.50	24.6723	24.11	24.50	0.20	13,388	213	19.71	27.09
2024-03-07	Q	SGA	24.35	24.49	23.4645	24.30	0.26	10,322	221	21.60	30.00
2024-03-06	Q	SGA	23.32	24.245	23.10	24.04	0.65	15,152	410	18.75	26.50
2024-03-05	Q	SGA	23.00	23.445	23.00	23.39	0.29	15,376	381	19.75	27.00
2024-03-04	Q	SGA	22.88	23.26	22.80	23.10	0.48	8,053	289	20.75	24.57
2024-03-01	Q	SGA	23.07	23.20	22.7325	22.7325	0.1125	12,669	271	21.60	25.49
2024-02-29	Q	SGA	22.60	23.19	22.46	22.62	0.01	17,471	324	20.75	25.49
2024-02-28	Q	SGA	23.66	23.725	22.61	22.61	-1.29	9,591	231	21.60	25.49
2024-02-27	Q	SGA	24.22	24.50	23.72	23.90	-0.28	11,430	378	22.70	25.49
2024-02-26	Q	SGA	24.24	24.39	23.86	24.18	-0.06	19,004	433	22.70	25.49
2024-02-23	Q	SGA	23.42	24.24	23.39	24.24	0.50	11,186	277	22.70	24.40
2024-02-22	Q	SGA	23.48	23.96	23.41	23.74	0.15	12,367	273	22.70	25.49
2024-02-21	Q	SGA	24.26	24.26	23.55	23.59	-0.91	5,592	200	22.70	25.49
2024-02-20	Q	SGA	23.7822	24.70	23.4001	24.50	0.78	14,474	247	23.98	25.49
2024-02-19	Q	SGA	23.2126	23.87	23.2126	23.72	0.18	0	0	22.70	25.49