$8.86 +0.10 (%) Aberdeen SI Shs -

May. 27, 2016 | 12:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
5/30/20160.180.190.180.18134,600
5/27/20168.818.878.818.8673,185
5/27/20160.180.180.180.18325,450
5/26/20168.748.768.748.76603
5/26/20160.180.180.180.18125,685
5/25/20168.668.768.668.745,466
5/25/20160.170.180.170.18454,700
5/24/20168.658.728.658.6922,008
5/24/20160.180.180.170.17138,600
5/23/20168.728.728.668.6645,989
5/20/20168.748.748.728.722,565
5/20/20160.180.180.170.18258,600
5/19/20168.698.698.668.675,077
5/19/20160.180.180.180.18125,943
5/18/20168.798.818.748.7416,293
5/18/20160.190.190.180.18588,497
5/17/20168.858.858.758.7511,096
5/17/20160.190.190.190.19105,346
5/16/20168.758.778.758.758,090
5/16/20160.190.190.180.19172,971
5/13/20168.788.788.708.7416,245
5/13/20160.190.200.190.1951,750
5/12/20168.798.798.748.745,119
5/12/20160.190.200.190.1988,361
5/11/20168.788.808.768.761,542
5/11/20160.200.200.180.20402,223
5/10/20168.768.818.748.7818,432
5/10/20160.200.200.190.20134,180
5/9/20168.788.798.778.7715,609
5/9/20160.190.200.190.19807,295
5/6/20168.838.858.708.7622,063
5/6/20160.200.200.190.20164,084
5/5/20168.898.898.868.876,320
5/5/20160.200.200.200.20314,500
5/4/20168.898.898.848.879,638
5/4/20160.200.200.190.20352,500
5/3/20169.039.038.978.9813,307
5/3/20160.200.200.190.19141,107
5/2/20169.069.119.069.105,300
5/2/20160.210.210.200.20397,561
4/29/20169.139.159.089.0916,798
4/29/20160.220.220.200.22385,615
4/28/20169.229.259.159.1715,634
4/28/20160.230.230.210.22221,936
4/27/20169.249.369.219.2321,937
4/27/20160.230.230.220.22121,785
4/26/20169.249.279.229.2318,186
4/26/20160.230.230.230.2345,926
4/25/20169.259.269.199.2127,545
4/25/20160.230.230.230.23129,172
4/22/20169.359.359.299.308,246
4/22/20160.240.240.230.2453,759
4/21/20169.439.439.329.3313,358
4/21/20160.240.250.240.24215,100
4/20/20169.449.459.439.431,366
4/20/20160.240.250.230.24548,659
4/19/20169.369.499.369.4513,046
4/19/20160.230.240.230.24396,316
4/18/20169.239.269.229.256,788
4/18/20160.250.250.230.24224,985
4/15/20169.189.249.179.179,409
4/15/20160.220.250.220.25502,195
4/14/20169.119.199.119.177,682
4/14/20160.220.220.220.22169,887
4/13/20169.189.249.189.2319,635
4/13/20160.220.220.210.2182,900
4/12/20169.009.058.999.0312,195
4/12/20160.210.220.210.21125,200
4/11/20168.979.068.979.0219,530
4/11/20160.220.220.210.21165,875
4/8/20168.938.968.858.9411,986
4/8/20160.210.210.210.21338,975
4/7/20168.888.888.848.8819,659
4/7/20160.200.210.200.20149,350
4/6/20168.848.928.818.909,756
4/6/20160.210.220.200.21228,789
4/5/20168.758.828.748.7836,864
4/5/20160.200.210.200.21117,825
4/4/20168.968.998.928.9423,206
4/4/20160.200.200.200.2099,580
4/1/20168.888.968.768.9612,209
4/1/20160.210.210.200.20114,963
3/31/20168.948.998.918.997,524
3/31/20160.210.210.210.2160,903
3/30/20169.069.109.029.0422,914
3/30/20160.200.210.200.21188,396
3/29/20168.728.868.718.8613,820
3/29/20160.200.210.200.20210,035
3/28/20168.788.808.778.808,304
3/28/20160.210.210.200.20144,450
3/24/20168.848.848.818.832,599
3/24/20160.190.200.190.19105,456
3/23/20168.948.978.948.976,743
3/23/20160.210.210.200.20275,350
3/22/20169.009.038.969.0314,756
3/22/20160.210.210.200.21167,700
3/21/20169.059.108.939.0616,828
3/21/20160.200.210.200.21141,165
3/18/20169.099.149.079.0811,922
3/18/20160.200.200.200.20259,159
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center