$11.86 -0.12 (%) Aberdeen SI Shs - NYSE

Jan. 27, 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
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
1/14/20150.240.240.230.2376,851
1/13/201511.8911.9511.7411.7423,662
1/13/20150.230.270.230.24479,370
1/12/201511.9111.9111.8011.827,434
1/12/20150.230.230.220.2380,989
1/9/201511.8011.8311.8011.834,465
1/9/20150.230.240.220.22262,924
1/8/201511.8411.9111.8411.8811,382
1/8/20150.220.230.220.22258,071
1/7/201511.6611.7611.6611.6911,357
1/7/20150.220.230.220.22147,619
1/6/201511.6411.6411.6011.6429,909
1/6/20150.230.230.210.22103,572
1/5/201511.7911.7911.7011.7330,057
1/5/20150.220.230.210.21674,696
1/2/201511.9211.9511.9111.919,301
1/2/20150.220.240.220.24109,641
12/31/201411.9311.9711.9211.9233,528
12/31/20140.230.230.220.23105,244
12/30/201411.9911.9911.9211.9712,604
12/30/20140.210.230.210.23242,887
12/29/201411.9211.9811.9111.9633,995
12/29/20140.230.230.200.21188,865
12/26/201412.1212.1512.1212.138,792
12/24/201412.0812.1112.0712.098,826
12/24/20140.220.220.210.21134,537
12/23/201412.0312.0712.0212.0314,287
12/23/20140.210.220.200.21195,170
12/22/201412.0112.0912.0012.0947,558
12/22/20140.210.230.210.22154,668
12/19/201411.9511.9711.9211.9613,314
12/19/20140.230.230.210.22237,705
12/18/201411.7811.9511.7811.8335,459
12/18/20140.220.250.210.23309,874
12/17/201411.6211.8211.6211.8148,114
12/17/20140.220.230.210.23196,480
12/16/201411.7511.7511.6011.7035,483
12/16/20140.220.220.200.20231,906
12/15/201412.0012.0011.8711.9015,372
12/15/20140.240.240.220.22169,260
12/12/201412.0712.0711.9511.9610,101
12/12/20140.250.260.240.2570,324
12/11/201412.0512.1112.0412.113,135
12/11/20140.270.270.240.24164,888
12/10/201412.1012.1412.0312.0311,229
12/10/20140.280.310.240.25665,518
12/9/201412.0012.0712.0012.0313,764
12/9/20140.220.280.210.28476,441
12/8/201412.0412.0412.0112.014,345
12/8/20140.230.230.210.22213,126
12/5/201412.0912.1112.0612.0633,205
12/5/20140.240.260.230.23191,382
12/4/201412.0612.1212.0612.1022,056
12/4/20140.220.260.220.24751,483
12/3/201412.1012.1112.1012.114,999
12/3/20140.200.200.190.19192,806
12/2/201412.1012.1812.0612.1624,424
12/2/20140.220.220.200.2058,835
12/1/201412.2112.2112.1012.1020,126
12/1/20140.220.220.200.2097,130
11/28/201412.2812.3312.2812.311,500
11/28/20140.200.200.190.2065,051
11/27/20140.190.210.190.20100,622
11/26/201412.3312.3812.3312.358,368
11/26/20140.190.200.190.1973,312
11/25/201412.3612.3612.2712.285,338
11/25/20140.200.200.190.2057,099
11/24/201412.3412.3812.2512.3734,367
11/24/20140.200.200.190.1960,850
11/21/201412.2612.3912.2612.3821,715
11/21/20140.200.200.200.2034,303
11/20/201412.1512.1812.1312.1514,253
11/20/20140.200.200.200.2028,483
11/19/201412.2612.2612.2012.231,511
11/19/20140.220.220.200.2037,073
11/18/201412.2012.2812.2012.228,911
11/18/20140.190.210.190.21190,711
11/17/201412.1912.1912.1412.153,935
11/17/20140.200.200.190.1942,420
11/14/201412.3012.3212.2512.324,348
11/14/20140.200.210.200.2035,400
11/13/201412.2712.3212.2712.312,482
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center