$12.31 -0.04 (%) Aberdeen SI Shs - NYSE

Nov. 28, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
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
11/13/20140.210.210.200.2027,747
11/12/201412.1612.2712.1612.207,390
11/12/20140.210.210.200.2087,576
11/11/201412.2812.2812.2112.2111,502
11/11/20140.200.210.200.2129,016
11/10/201412.3112.3412.2912.291,601
11/10/20140.210.210.200.21131,803
11/7/201412.2612.3012.2612.305,020
11/7/20140.210.220.210.2298,932
11/6/201412.2612.2812.2512.263,190
11/6/20140.220.230.210.2281,798
11/5/201412.2012.2212.2012.218,883
11/5/20140.200.210.200.2094,421
11/4/201412.2412.2612.2112.2416,757
11/4/20140.220.230.200.23131,283
11/3/201412.3012.3712.2412.2419,882
11/3/20140.230.230.200.2030,646
10/31/201412.3612.4012.3312.333,434
10/31/20140.220.220.200.20173,591
10/30/201412.2212.2811.7512.2315,402
10/30/20140.220.220.210.21131,616
10/29/201412.2712.2712.1912.195,329
10/29/20140.230.230.220.2273,277
10/28/201412.2412.3212.2412.3016,506
10/28/20140.240.250.230.23124,430
10/27/201412.1712.2712.1712.2446,407
10/27/20140.220.240.210.24238,842
10/24/201412.2212.2312.2012.222,224
10/24/20140.210.210.210.2113,999
10/23/201412.1912.2912.1912.2510,060
10/23/20140.220.220.210.2225,807
10/22/201412.1612.2012.1012.1610,251
10/22/20140.220.220.210.2127,190
10/21/201412.1512.2212.0012.1347,717
10/21/20140.200.220.200.21111,917
10/20/201412.0012.0811.9912.0316,462
10/20/20140.210.210.200.2083,565
10/17/201412.0312.1011.9611.998,736
10/17/20140.200.210.200.2186,717
10/16/201411.8012.0311.8011.9856,367
10/16/20140.200.210.200.20185,144
10/15/201411.9412.1711.9312.0037,473
10/15/20140.210.210.200.21170,380
10/14/201412.0812.0811.9912.0241,243
10/14/20140.230.230.200.20238,507
10/13/201412.1512.2212.0912.1024,067
10/10/201412.3812.3812.1512.1711,970
10/10/20140.230.230.220.22109,170
10/9/201412.4112.4812.3812.4113,356
10/9/20140.240.250.230.23111,685
10/8/201412.2012.4012.2012.4010,079
10/8/20140.240.250.240.2569,283
10/7/201412.2712.3212.2612.2719,078
10/7/20140.240.240.230.2335,446
10/6/201412.3812.3812.3112.3516,657
10/6/20140.240.250.240.2458,550
10/3/201412.3012.3412.2912.3312,698
10/3/20140.240.250.230.23255,194
10/2/201412.3412.3412.2512.3016,176
10/2/20140.250.260.240.24120,603
10/1/201412.4312.4312.3212.3327,676
10/1/20140.250.260.250.25194,452
9/30/201412.4312.4512.3212.4348,611
9/30/20140.240.260.240.25133,236
9/29/201412.4412.4512.3012.4343,607
9/29/20140.250.250.240.2537,058
9/26/201412.5212.5212.4712.484,913
9/26/20140.250.250.240.25158,327
9/25/201412.5412.5912.4112.4925,796
9/25/20140.270.270.250.25210,079
9/24/201412.5712.6412.5712.644,678
9/24/20140.260.270.240.25245,905
9/23/201412.5912.5912.5412.5728,702
9/23/20140.270.270.260.27148,241
9/22/201412.6112.6112.5312.5825,832
9/22/20140.270.280.270.2740,132
9/19/201412.6512.6712.6212.624,574
9/19/20140.270.280.270.2779,325
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center