$9.16 +0.02 (%) Aberdeen SI Shs - New York Stock Exchange, Inc.

Dec. 7, 2016 | 10:51 AM

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
12/6/20169.149.158.689.1427,066
12/6/20160.180.190.180.1836,767
12/5/20169.139.139.109.1026,429
12/5/20160.180.190.180.1849,460
12/2/20169.129.129.069.0813,509
12/2/20160.190.190.190.19113,800
12/1/20168.989.038.989.0316,574
12/1/20160.190.190.190.1952,616
11/30/20168.928.958.908.9242,670
11/30/20160.190.200.190.1956,956
11/29/20168.858.878.828.8229,060
11/29/20160.190.200.190.20127,319
11/28/20168.868.898.868.8617,819
11/28/20160.180.190.180.1921,232
11/25/20168.898.898.808.806,515
11/25/20160.190.190.190.1956,521
11/24/20160.200.200.190.19229,878
11/23/20168.778.828.778.817,795
11/23/20160.200.200.190.19255,410
11/22/20168.718.828.718.823,866
11/22/20160.200.200.190.19134,350
11/21/20168.708.838.668.8116,893
11/21/20160.200.210.200.20231,850
11/18/20168.868.868.808.836,569
11/18/20160.200.200.190.19107,800
11/17/20168.948.948.728.8117,544
11/17/20160.200.200.200.2065,050
11/16/20168.788.868.788.857,576
11/16/20160.200.200.190.20138,419
11/15/20168.858.878.788.8221,810
11/15/20160.200.210.190.21117,230
11/14/20168.838.868.838.8523,462
11/14/20160.200.200.200.20123,500
11/11/20168.888.938.888.9314,170
11/11/20160.200.210.200.21101,424
11/10/20169.049.049.009.0225,593
11/10/20160.200.210.200.20140,585
11/9/20169.039.079.009.0616,804
11/9/20160.200.200.190.2043,091
11/8/20169.099.109.079.107,948
11/8/20160.200.200.200.2040,873
11/7/20169.399.399.089.1337,658
11/7/20160.190.220.190.20693,228
11/4/20169.099.099.019.0414,719
11/4/20160.190.200.190.1971,036
11/3/20169.149.149.079.0825,408
11/3/20160.190.200.190.1984,300
11/2/20169.079.099.079.092,275
11/2/20160.200.200.190.19134,890
11/1/20169.129.129.049.042,488
11/1/20160.200.200.200.2021,840
10/31/20169.099.119.029.094,500
10/31/20160.200.200.200.2031,226
10/28/20169.119.119.069.0915,103
10/28/20160.200.200.200.2030,190
10/27/20169.179.179.109.1213,972
10/27/20160.200.210.200.2049,860
10/26/20169.119.139.119.136,189
10/26/20160.200.200.200.2042,134
10/25/20169.159.189.159.181,834
10/25/20160.200.210.200.2168,045
10/24/20169.159.219.139.199,801
10/24/20160.210.210.200.20313,000
10/21/20169.119.129.109.113,529
10/21/20160.210.210.200.21127,575
10/20/20169.179.189.159.167,363
10/20/20160.200.210.200.2037,275
10/19/20169.219.219.179.2012,686
10/19/20160.200.210.200.20321,512
10/18/20169.169.199.159.179,232
10/18/20160.200.210.200.20113,694
10/17/20169.149.149.109.104,385
10/17/20160.200.200.200.20301,608
10/14/20169.159.199.159.1820,361
10/14/20160.210.210.210.21103,000
10/13/20169.149.179.119.1720,792
10/13/20160.200.210.200.21184,464
10/12/20169.229.229.169.208,211
10/12/20160.200.200.200.20319,985
10/11/20169.359.359.229.2862,534
10/11/20160.210.210.200.20383,625
10/10/20169.409.429.359.408,518
10/7/20169.379.379.289.359,603
10/7/20160.210.210.200.21142,161
10/6/20169.379.449.349.3830,940
10/6/20160.200.210.200.2095,005
10/5/20169.369.399.369.3923,264
10/5/20160.200.210.200.21570,137
10/4/20169.319.329.299.3127,670
10/4/20160.210.210.200.21328,589
10/3/20169.289.319.289.312,085
10/3/20160.200.210.200.21141,037
9/30/20169.379.389.319.3719,057
9/30/20160.210.210.200.20512,900
9/29/20169.349.359.299.339,839
9/29/20160.200.210.200.2027,600
9/28/20169.389.389.309.3713,452
9/28/20160.200.200.200.20212,479
9/27/20169.279.369.279.3612,409
9/27/20160.210.220.200.20906,600
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center