$9.12 -0.03 (%) Aberdeen SI Shs - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
8/30/20169.159.189.129.1530,265
8/30/20160.210.210.200.20177,128
8/29/20169.199.229.199.226,424
8/29/20160.200.210.200.201,054,150
8/26/20169.329.419.249.2621,058
8/26/20160.190.200.190.20214,500
8/25/20169.349.409.349.399,091
8/25/20160.200.200.180.181,090,830
8/24/20169.379.389.309.318,620
8/24/20160.200.200.190.19215,516
8/23/20169.309.339.309.305,890
8/23/20160.200.200.200.20131,340
8/22/20169.329.349.279.2811,556
8/22/20160.210.210.200.20313,522
8/19/20169.319.369.299.3511,758
8/19/20160.210.220.210.22392,150
8/18/20169.319.359.309.354,708
8/18/20160.200.210.200.20196,314
8/17/20169.349.349.319.318,045
8/17/20160.200.210.200.2054,500
8/16/20169.369.409.369.3710,409
8/16/20160.220.220.200.20151,610
8/15/20169.369.449.369.3915,891
8/15/20160.220.220.210.21102,834
8/12/20169.329.369.329.344,296
8/12/20160.210.210.210.2157,820
8/11/20169.389.399.379.372,734
8/11/20160.210.220.210.2254,880
8/10/20169.429.429.319.3421,919
8/10/20160.220.220.210.21222,294
8/9/20169.339.449.339.406,947
8/9/20160.210.220.210.22228,730
8/8/20169.329.359.329.3310,412
8/8/20160.210.210.200.2148,230
8/5/20169.319.399.269.2829,727
8/5/20160.210.210.200.20244,000
8/4/20169.289.299.229.277,989
8/4/20160.210.210.200.20182,955
8/3/20169.239.289.189.2311,945
8/3/20160.200.210.200.2148,265
8/2/20169.299.299.249.2817,833
8/2/20160.210.210.200.21302,300
8/1/20169.329.359.329.344,948
7/29/20169.219.289.209.2819,182
7/29/20160.200.210.200.2168,227
7/28/20169.299.309.249.2810,957
7/28/20160.200.200.200.2014,874
7/27/20169.319.349.319.3311,005
7/27/20160.200.220.200.2027,539
7/26/20169.319.319.279.273,718
7/26/20160.220.220.200.21387,397
7/25/20169.259.289.259.2711,135
7/25/20160.220.220.210.21464,670
7/22/20169.319.349.309.344,936
7/22/20160.210.220.200.22190,698
7/21/20169.369.369.319.336,146
7/21/20160.210.220.200.20297,825
7/20/20169.259.339.259.328,038
7/20/20160.210.210.200.21184,105
7/19/20169.259.329.259.3026,217
7/19/20160.200.210.200.20249,740
7/18/20169.349.369.339.353,647
7/18/20160.200.200.200.20253,380
7/15/20169.389.389.289.297,284
7/15/20160.190.190.190.1922,368
7/14/20169.429.429.359.3834,428
7/14/20160.190.200.190.20146,200
7/13/20169.279.339.279.2811,114
7/13/20160.190.200.190.20238,444
7/12/20169.259.279.219.2715,510
7/12/20160.190.200.190.1930,200
7/11/20169.129.199.129.1716,372
7/11/20160.190.200.190.1925,500
7/8/20169.079.149.079.1423,823
7/8/20160.200.200.190.1985,250
7/7/20168.939.108.829.0924,988
7/7/20160.190.190.190.1945,150
7/6/20168.999.098.959.0770,289
7/6/20160.190.190.180.1810,700
7/5/20169.069.068.929.0422,777
7/5/20160.180.190.180.19141,300
7/4/20160.180.190.180.1942,000
7/1/20169.109.139.109.1017,128
6/30/20169.079.079.049.0410,923
6/30/20160.180.190.180.18105,220
6/29/20168.919.028.919.0016,251
6/29/20160.190.190.180.18110,744
6/28/20168.778.878.738.7523,778
6/28/20160.190.190.180.1968,925
6/27/20168.778.778.618.6211,644
6/27/20160.190.200.190.1971,375
6/24/20168.929.028.858.8825,434
6/24/20160.200.200.190.1965,674
6/23/20169.069.189.069.1834,018
6/23/20160.190.200.190.20216,000
6/22/20169.059.149.059.0916,913
6/22/20160.190.200.190.20169,100
6/21/20169.009.049.009.028,330
6/21/20160.180.190.180.19154,500
6/20/20169.039.089.039.0513,725
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center