$7.99 +0.09 (%) Aberdeen SI Shs - NYSE

Feb. 5, 2016 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
2/4/20167.837.987.837.9037,666
2/4/20160.200.200.190.2034,000
2/3/20167.677.817.647.7839,105
2/3/20160.200.200.200.2068,948
2/2/20167.757.757.697.7019,124
2/2/20160.200.200.190.2058,110
2/1/20167.817.817.787.815,853
2/1/20160.200.200.190.2022,202
1/29/20167.877.937.877.889,934
1/29/20160.190.200.190.20523,520
1/28/20167.737.737.707.722,541
1/28/20160.190.190.180.1983,420
1/27/20167.677.747.667.699,369
1/27/20160.190.190.180.1912,422
1/26/20167.767.777.717.7715,460
1/26/20160.190.190.180.1958,005
1/25/20167.737.777.737.7641,839
1/25/20160.190.200.190.19143,287
1/22/20167.677.797.677.7722,377
1/22/20160.200.200.190.20112,841
1/21/20167.497.697.497.6948,996
1/21/20160.190.200.190.19125,129
1/20/20167.617.647.427.499,915
1/20/20160.200.200.190.19139,667
1/19/20167.847.847.777.789,134
1/19/20160.210.210.200.2062,137
1/18/20160.210.210.190.20165,828
1/15/20167.757.837.697.723,393
1/15/20160.210.210.200.21157,272
1/14/20167.958.017.928.0015,272
1/14/20160.190.210.190.20163,123
1/13/20168.048.047.957.9646,564
1/13/20160.200.200.190.19336,740
1/12/20168.048.217.988.0022,057
1/12/20160.180.200.180.20534,800
1/11/20168.008.027.987.998,189
1/11/20160.170.180.170.17116,933
1/8/20168.148.148.078.0724,849
1/8/20160.180.180.170.18347,701
1/7/20168.148.167.978.1232,484
1/7/20160.170.180.170.1778,000
1/6/20168.348.348.288.281,673
1/6/20160.180.180.170.17277,230
1/5/20168.428.478.428.4515,315
1/5/20160.180.180.170.18739,600
1/4/20168.418.418.318.3610,025
1/4/20160.180.180.170.18220,584
12/31/20158.528.588.528.569,161
12/31/20150.170.180.170.181,091,955
12/30/20158.578.578.528.5222,131
12/30/20150.180.180.180.1885,517
12/29/20158.598.628.558.6236,454
12/29/20150.180.190.180.18126,588
12/28/20158.808.878.798.8341,744
12/24/20158.818.868.818.833,994
12/24/20150.180.190.180.18103,406
12/23/20158.698.848.698.8010,573
12/23/20150.180.190.180.18209,254
12/22/20158.758.758.718.718,500
12/22/20150.180.190.180.18183,210
12/21/20158.708.748.668.689,391
12/21/20150.200.200.190.19126,621
12/18/20158.668.678.618.6264,283
12/18/20150.180.200.180.1951,320
12/17/20158.748.748.638.6521,732
12/17/20150.190.200.180.18553,388
12/16/20158.628.768.628.7135,756
12/16/20150.190.190.180.1988,700
12/15/20158.558.738.558.648,313
12/15/20150.190.190.180.1879,850
12/14/20158.558.588.448.5447,480
12/14/20150.200.200.180.198,100
12/11/20158.638.668.598.5939,061
12/11/20150.190.200.180.2076,593
12/10/20158.718.748.578.7437,283
12/10/20150.180.200.180.1932,600
12/9/20158.738.788.718.7719,095
12/9/20150.190.200.180.180
12/8/20158.698.758.668.7524,232
12/8/20150.200.210.190.19337,350
12/7/20158.848.848.748.7513,124
12/7/20150.200.210.190.2081,775
12/4/20158.818.898.808.8211,226
12/4/20150.210.210.190.190
12/3/20158.848.848.738.7417,210
12/3/20150.210.210.210.210
12/2/20158.788.808.738.741,592
12/2/20150.200.210.200.21131,723
12/1/20158.798.848.758.846,862
12/1/20150.210.210.200.20244,439
11/30/20158.778.778.728.747,104
11/30/20150.210.210.210.21202,910
11/27/20158.748.788.728.726,609
11/27/20150.210.210.200.21256,944
11/26/20150.200.220.200.21271,200
11/25/20158.928.928.868.877,546
11/25/20150.210.220.200.2160,727
11/24/20158.928.988.928.9417,160
11/24/20150.210.220.210.22214,270
11/23/20158.928.948.828.8424,049
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center