$9.04 -0.17 (%) Aberdeen SI Shs - NYSE

Sep. 1, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
9/1/20159.019.069.009.0426,301
9/1/20150.160.160.150.1583,510
8/31/20159.159.239.069.2111,430
8/31/20150.160.160.150.15140,740
8/28/20159.229.259.229.255,805
8/28/20150.150.160.140.15339,268
8/27/20159.149.289.149.2622,441
8/27/20150.150.160.140.14431,815
8/26/20158.978.978.838.9312,285
8/26/20150.150.150.140.15260,852
8/25/20158.839.138.798.8651,980
8/25/20150.160.160.140.14337,783
8/24/20158.508.788.448.7128,744
8/24/20150.160.180.150.15583,000
8/21/20159.369.369.169.1638,998
8/21/20150.180.180.160.17264,800
8/20/20159.559.559.459.4510,410
8/20/20150.180.180.180.18239,281
8/19/20159.609.609.559.5823,382
8/19/20150.180.180.180.1823,038
8/18/20159.659.689.609.6213,991
8/18/20150.190.190.190.1998,225
8/17/20159.729.729.659.6712,435
8/17/20150.190.190.190.1934,200
8/14/20159.899.929.879.908,822
8/14/20150.190.190.190.1952,421
8/13/20159.869.899.859.8615,388
8/13/20150.180.200.180.19311,911
8/12/20159.899.899.749.7622,128
8/12/20150.170.180.170.17212,000
8/11/201510.0910.0910.0210.0712,407
8/11/20150.180.180.170.1759,705
8/10/201510.2610.3510.2610.339,051
8/10/20150.170.180.170.18133,690
8/7/201510.2510.2610.2010.2516,757
8/7/20150.170.170.160.1665,157
8/6/201510.3310.3310.3210.328,326
8/6/20150.160.180.160.1786,517
8/5/201510.3910.4010.3510.352,853
8/5/20150.170.170.160.16200,909
8/4/201510.4210.4610.4210.446,510
8/4/20150.170.180.160.1724,000
8/3/201510.5010.5010.4110.4524,063
7/31/201510.5910.6210.5910.6015,757
7/31/20150.180.180.170.1741,675
7/30/201510.6610.6610.6110.6210,436
7/30/20150.180.180.170.1780,762
7/29/201510.7110.7910.7110.796,206
7/29/20150.180.180.170.1788,875
7/28/201510.6810.7610.6610.748,081
7/28/20150.170.170.170.17213,544
7/27/201510.5610.7110.4710.6637,916
7/27/20150.170.180.170.1736,350
7/24/201510.8610.8610.8010.814,792
7/24/20150.180.180.170.17111,263
7/23/201510.8810.9310.8810.897,983
7/23/20150.180.180.170.17302,550
7/22/201510.9710.9710.8610.8610,036
7/22/20150.180.180.170.17131,562
7/21/201510.9411.0010.8910.9616,262
7/21/20150.190.190.180.197,186
7/20/201510.9410.9410.9010.9017,096
7/20/20150.190.190.180.19274,000
7/17/201510.9510.9610.9510.961,060
7/17/20150.180.190.180.1961,291
7/16/201511.0011.0010.9510.954,701
7/16/20150.190.190.180.1887,600
7/15/201510.8710.9510.8710.958,232
7/15/20150.190.200.190.19118,130
7/14/201510.9110.9510.9010.904,341
7/14/20150.200.200.190.197,250
7/13/201510.8510.9210.8510.9021,836
7/13/20150.200.200.190.2073,000
7/10/201510.8710.8710.8410.8720,863
7/10/20150.200.200.200.2026,434
7/9/201510.9110.9110.7810.8129,526
7/9/20150.200.210.200.20153,670
7/8/201510.9110.9210.8710.877,910
7/8/20150.200.210.200.2150,544
7/7/201510.9711.0110.9311.0118,984
7/7/20150.200.210.200.20145,342
7/6/201511.0211.0810.9910.9913,989
7/6/20150.200.210.200.2149,015
7/3/20150.210.210.200.2150,140
7/2/201510.9911.0410.9911.046,201
7/2/20150.200.210.200.2169,536
7/1/201511.0911.0910.9810.9912,284
6/30/201511.0611.0610.9711.0621,022
6/30/20150.200.210.200.2073,900
6/29/201510.8010.8810.7810.8212,601
6/29/20150.210.210.210.2196,761
6/26/201511.0711.0811.0111.0110,414
6/26/20150.210.210.200.21259,500
6/25/201511.1711.1711.1411.141,784
6/25/20150.210.210.200.21124,650
6/24/201511.1611.1911.1211.1210,055
6/24/20150.210.210.210.21296,746
6/23/201511.1211.1911.1111.118,857
6/23/20150.210.210.210.21104,020
6/22/201511.1911.2311.1211.149,670
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!