$11.38 +0.08 (%) Aberdeen SI Shs - NYSE

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
3/26/201511.3511.4211.3511.3815,549
3/26/20150.230.240.180.201,324,557
3/25/201511.3311.3811.2811.3015,009
3/25/20150.220.240.210.24932,444
3/24/201511.3211.3511.3211.325,480
3/24/20150.220.220.220.2263,593
3/23/201511.3611.3711.2611.3524,188
3/23/20150.220.220.210.2191,853
3/20/201511.2611.3711.2611.3017,239
3/20/20150.210.210.210.21136,587
3/19/201511.1911.2211.1611.197,545
3/19/20150.220.220.210.21216,772
3/18/201511.3011.4911.3011.4714,035
3/18/20150.220.220.220.227,600
3/17/201511.4011.4011.3411.3915,303
3/17/20150.220.220.210.2279,154
3/16/201511.3611.5111.3611.5015,263
3/16/20150.220.230.210.23215,560
3/13/201511.3411.3711.3311.337,456
3/13/20150.210.220.210.2248,261
3/12/201511.4111.4611.4111.453,840
3/12/20150.210.220.210.2123,782
3/11/201511.3511.4711.3111.389,286
3/11/20150.210.220.210.2165,348
3/10/201511.4011.4811.4011.4112,037
3/10/20150.210.220.210.2133,625
3/9/201511.4911.5211.4811.4910,107
3/9/20150.220.220.210.2184,940
3/6/201511.5811.5911.5511.552,383
3/6/20150.210.230.210.23171,567
3/5/201511.5811.6511.5811.654,284
3/5/20150.230.230.220.23182,999
3/4/201511.6911.7211.6711.728,943
3/4/20150.230.230.220.2238,387
3/3/201511.6611.7611.6611.7426,787
3/3/20150.230.230.220.23200,427
3/2/201511.6611.7411.6311.7015,474
3/2/20150.220.230.220.2289,294
2/27/201511.7511.7511.6711.6918,622
2/27/20150.210.220.210.22107,509
2/26/201511.8511.8611.8511.863,240
2/26/20150.220.220.220.22107,281
2/25/201511.8411.8911.7911.8910,291
2/25/20150.220.220.210.22260,712
2/24/201511.7611.8311.7611.835,166
2/24/20150.230.230.220.2229,019
2/23/201511.7611.7611.7511.761,262
2/23/20150.230.240.230.23442,190
2/20/201511.7511.8111.7211.8114,029
2/20/20150.220.230.210.23221,296
2/19/201511.7611.8011.7611.782,303
2/19/20150.210.210.210.21114,450
2/18/201511.7611.9111.7611.8218,647
2/18/20150.210.220.210.21119,808
2/17/201511.8611.8611.8011.825,852
2/17/20150.210.220.200.22334,787
2/13/201511.8711.9911.8711.914,865
2/13/20150.220.230.200.21397,991
2/12/201511.8211.9211.8211.8815,950
2/12/20150.240.240.220.2217,340
2/11/201511.8411.9011.7911.8716,572
2/11/20150.230.240.220.24338,933
2/10/201511.8311.8311.8311.834,013
2/10/20150.230.230.220.23269,586
2/9/201511.8411.8611.8011.828,587
2/9/20150.230.250.230.23566,931
2/6/201511.9111.9511.9111.923,801
2/6/20150.230.230.230.2328,775
2/5/201511.9111.9311.9011.934,475
2/5/20150.230.240.230.2399,696
2/4/201511.9811.9911.9511.989,256
2/4/20150.230.240.230.24124,057
2/3/201511.9712.0111.9712.002,018
2/3/20150.230.240.230.2464,097
2/2/201511.7911.8911.7911.8914,795
2/2/20150.230.240.230.23130,565
1/30/201511.7211.8011.7111.7530,199
1/30/20150.250.250.240.24137,590
1/29/201511.8511.8511.7411.7713,180
1/29/20150.240.250.240.2541,845
1/28/201511.8611.8911.8011.815,997
1/28/20150.250.250.240.2453,133
1/27/201511.8511.9511.8111.868,111
1/27/20150.250.250.240.24106,017
1/26/201511.9911.9911.9511.984,021
1/26/20150.250.250.250.25187,014
1/23/201511.9412.0611.9412.065,413
1/23/20150.250.260.240.2640,030
1/22/201511.9311.9911.9211.968,210
1/22/20150.240.250.240.24145,516
1/21/201511.7611.8811.7611.8320,442
1/21/20150.270.270.240.24103,243
1/20/201511.7211.7911.7011.724,870
1/20/20150.240.260.240.26189,144
1/19/20150.240.240.230.24180,567
1/16/201511.7411.7511.7011.746,662
1/16/20150.220.240.220.2486,875
1/15/201511.8111.8211.7911.794,246
1/15/20150.230.230.230.2344,211
1/14/201511.7311.7411.6911.703,820
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center