Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	SGC	16.16	16.92	16.16	16.84	0.78	34,889	720	16.09	19.80
2024-05-01	Q	SGC	16.1704	16.325	15.98	16.06	-0.21	55,028	812	12.19	19.80
2024-04-30	Q	SGC	16.96	16.96	16.18	16.27	-0.57	33,208	544	7.47	19.80
2024-04-29	Q	SGC	16.99	17.10	16.63	16.84	-0.03	27,875	675	12.19	19.80
2024-04-26	Q	SGC	16.89	17.05	16.77	16.87	0.14	32,343	591	9.15	19.80
2024-04-25	Q	SGC	16.82	16.82	16.56	16.73	-0.11	24,955	678	10.54	17.06
2024-04-24	Q	SGC	16.86	17.00	16.67	16.84	0.07	37,285	779	10.54	17.08
2024-04-23	Q	SGC	16.91	17.065	16.72	16.77	-0.02	66,983	861	12.84	17.06
2024-04-22	Q	SGC	16.58	17.04	16.58	16.79	0.21	58,283	854	14.64	34.00
2024-04-19	Q	SGC	16.34	16.69	16.34	16.58	0.09	35,204	766	15.75	17.09
2024-04-18	Q	SGC	16.18	16.50	16.08	16.49	0.25	31,216	574	14.23	16.78
2024-04-17	Q	SGC	16.57	16.83	16.2374	16.24	-0.51	37,336	774	14.11	24.42
2024-04-16	Q	SGC	16.46	17.05	16.29	16.75	0.28	91,571	1,186	12.19	17.09
2024-04-15	Q	SGC	15.87	16.50	15.87	16.47	0.63	58,475	1,092	12.84	16.88
2024-04-12	Q	SGC	16.455	16.455	15.68	15.84	-0.67	36,039	982	13.84	17.09
2024-04-11	Q	SGC	16.26	16.55	16.19	16.51	0.19	26,145	920	10.54	17.00
2024-04-10	Q	SGC	16.67	16.77	16.11	16.32	-0.48	34,325	528	14.33	17.09
2024-04-09	Q	SGC	16.95	16.97	16.72	16.80	-0.10	36,221	717	14.64	17.09
2024-04-08	Q	SGC	16.42	17.03	16.40	16.90	0.48	59,937	812	14.75	17.09
2024-04-05	Q	SGC	16.425	16.69	16.0949	16.42	-0.03	52,886	660	10.00	17.09
2024-04-04	Q	SGC	16.52	16.81	16.32	16.45	-0.07	21,607	375	16.12	16.78
2024-04-03	Q	SGC	16.56	16.95	16.31	16.52	-0.47	39,274	1,023	16.19	16.85
2024-04-02	Q	SGC	17.13	17.13	16.55	16.99	-0.26	57,597	809	16.65	18.55
2024-04-01	Q	SGC	16.54	17.705	16.465	17.25	0.73	160,683	1,799	17.16	17.59
2024-03-29	Q	SGC	16.62	16.86	16.41	16.52	-0.17	0	0	14.64	16.85
2024-03-28	Q	SGC	16.62	16.86	16.41	16.52	-0.17	45,348	680	14.64	16.85
2024-03-27	Q	SGC	16.49	16.8999	16.49	16.69	0.20	75,362	863	14.61	16.80
2024-03-26	Q	SGC	16.75	16.875	16.38	16.49	-0.27	61,499	739	14.52	16.78
2024-03-25	Q	SGC	16.53	16.98	16.455	16.76	0.23	93,371	1,329	14.37	24.42
2024-03-22	Q	SGC	16.67	16.86	16.39	16.53	0.01	47,394	597	10.54	18.30
2024-03-21	Q	SGC	16.45	16.94	16.31	16.52	-0.05	128,067	1,382	15.60	17.10
2024-03-20	Q	SGC	16.09	16.80	15.79	16.57	0.40	89,675	1,485	14.64	17.10
2024-03-19	Q	SGC	15.41	16.24	15.41	16.17	0.45	108,441	2,146	14.07	16.72
2024-03-18	Q	SGC	16.60	16.72	15.3666	15.72	-0.88	176,420	1,795	15.03	17.12
2024-03-15	Q	SGC	16.29	16.928	15.90	16.60	0.50	215,577	2,086	12.41	17.10
2024-03-14	Q	SGC	14.60	16.70	14.51	16.10	1.92	302,690	2,298	16.10	16.90
2024-03-13	Q	SGC	13.80	14.20	13.80	14.18	0.39	46,151	674	14.43	14.75
2024-03-12	Q	SGC	13.94	14.205	13.70	13.79	-0.22	49,279	760	12.41	14.29
2024-03-11	Q	SGC	14.11	14.15	13.88	14.01	-0.22	68,701	950	10.54	14.21
2024-03-08	Q	SGC	14.15	14.4399	14.09	14.23	0.07	43,606	541	9.15	14.75
2024-03-07	Q	SGC	14.23	14.36	14.005	14.16	-0.05	31,887	574	10.54	14.75
2024-03-06	Q	SGC	14.43	14.43	14.06	14.21	-0.26	35,565	705	14.11	14.99
2024-03-05	Q	SGC	14.39	14.80	14.39	14.47	-0.05	42,696	742	8.88	14.99
2024-03-04	Q	SGC	14.24	14.56	14.085	14.52	0.27	49,161	915	12.58	16.28
2024-03-01	Q	SGC	13.75	14.24	13.60	14.24	-0.13	53,196	608	10.00	14.50
2024-02-29	Q	SGC	14.41	14.45	14.17	14.37	0.11	25,481	359	12.84	14.55
2024-02-28	Q	SGC	14.24	14.40	14.105	14.26	-0.14	78,538	737	10.54	14.50
2024-02-27	Q	SGC	13.93	14.40	13.86	14.40	0.34	84,605	1,030	9.00	14.50
2024-02-26	Q	SGC	14.24	14.37	13.96	14.06	-0.14	107,149	680	10.54	14.50
2024-02-23	Q	SGC	13.98	14.25	13.84	14.20	0.09	37,128	792	10.54	14.50
2024-02-22	Q	SGC	14.17	14.20	13.70	14.11	-0.03	58,813	776	12.84	14.50
2024-02-21	Q	SGC	13.86	14.30	13.86	14.28	0.45	29,996	475	8.33	14.50
2024-02-20	Q	SGC	14.48	14.48	13.83	13.83	-0.68	43,069	557	12.98	14.21
2024-02-19	Q	SGC	14.26	14.59	14.21	14.51	0.16	0	0	8.33	14.99
2024-02-16	Q	SGC	14.26	14.59	14.21	14.51	0.16	52,723	649	8.33	14.99
2024-02-15	Q	SGC	14.07	14.46	14.01	14.35	0.22	68,748	588	8.88	15.00
2024-02-14	Q	SGC	13.70	14.16	13.585	14.13	0.64	33,317	649	8.88	15.00
2024-02-13	Q	SGC	13.70	13.70	13.255	13.49	-0.35	49,151	639	12.98	15.00
2024-02-12	Q	SGC	13.72	14.235	13.72	13.84	0.11	45,362	802	12.98	15.00
2024-02-09	Q	SGC	13.84	13.84	13.61	13.73	-0.01	29,119	638	10.68	16.09
2024-02-08	Q	SGC	13.74	13.96	13.55	13.74	0.11	24,026	374	5.54	14.10
2024-02-07	Q	SGC	14.11	14.11	13.42	13.63	-0.48	30,975	602	12.98	34.00
2024-02-06	Q	SGC	13.56	14.31	13.56	14.11	0.42	64,230	820	12.98	16.28
2024-02-05	Q	SGC	13.54	13.76	13.22	13.69	-0.06	40,235	793	8.88	16.24