$9.27 -0.06 (%) Aberdeen SI Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 02:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
9/23/20169.259.279.259.276,416
9/23/20160.190.200.190.20206,254
9/22/20169.289.389.289.3314,951
9/22/20160.190.200.190.20583,230
9/21/20169.229.299.229.2915,969
9/21/20160.210.210.200.20354,000
9/20/20169.279.279.219.2124,791
9/20/20160.190.200.190.19250,154
9/19/20169.219.269.219.2219,377
9/19/20160.200.200.190.191,644,973
9/16/20169.189.199.169.192,769
9/16/20160.200.200.200.2081,223
9/15/20169.149.249.119.2219,544
9/15/20160.210.220.210.21222,750
9/14/20169.079.129.079.1215,619
9/14/20160.220.220.200.20194,150
9/13/20169.169.169.099.098,402
9/13/20160.220.220.220.22345,800
9/12/20169.159.259.159.2513,846
9/12/20160.220.220.210.22179,000
9/9/20169.369.369.259.2822,087
9/9/20160.210.220.210.22614,780
9/8/20169.469.489.439.4620,115
9/8/20160.200.210.190.21464,836
9/7/20169.469.509.469.4811,062
9/7/20160.190.200.190.19121,880
9/6/20169.369.459.369.4526,046
9/6/20160.200.200.190.20184,988
9/2/20169.159.189.109.1515,740
9/2/20160.210.210.200.21109,800
9/1/20169.149.159.119.147,178
9/1/20160.200.210.190.21161,660
8/31/20169.139.159.129.1212,758
8/31/20160.200.210.190.21229,400
8/30/20169.159.189.129.1530,265
8/30/20160.210.210.200.20177,128
8/29/20169.199.229.199.226,424
8/29/20160.200.210.200.201,054,150
8/26/20169.329.419.249.2621,058
8/26/20160.190.200.190.20214,500
8/25/20169.349.409.349.399,091
8/25/20160.200.200.180.181,090,830
8/24/20169.379.389.309.318,620
8/24/20160.200.200.190.19215,516
8/23/20169.309.339.309.305,890
8/23/20160.200.200.200.20131,340
8/22/20169.329.349.279.2811,556
8/22/20160.210.210.200.20313,522
8/19/20169.319.369.299.3511,758
8/19/20160.210.220.210.22392,150
8/18/20169.319.359.309.354,708
8/18/20160.200.210.200.20196,314
8/17/20169.349.349.319.318,045
8/17/20160.200.210.200.2054,500
8/16/20169.369.409.369.3710,409
8/16/20160.220.220.200.20151,610
8/15/20169.369.449.369.3915,891
8/15/20160.220.220.210.21102,834
8/12/20169.329.369.329.344,296
8/12/20160.210.210.210.2157,820
8/11/20169.389.399.379.372,734
8/11/20160.210.220.210.2254,880
8/10/20169.429.429.319.3421,919
8/10/20160.220.220.210.21222,294
8/9/20169.339.449.339.406,947
8/9/20160.210.220.210.22228,730
8/8/20169.329.359.329.3310,412
8/8/20160.210.210.200.2148,230
8/5/20169.319.399.269.2829,727
8/5/20160.210.210.200.20244,000
8/4/20169.289.299.229.277,989
8/4/20160.210.210.200.20182,955
8/3/20169.239.289.189.2311,945
8/3/20160.200.210.200.2148,265
8/2/20169.299.299.249.2817,833
8/2/20160.210.210.200.21302,300
8/1/20169.329.359.329.344,948
7/29/20169.219.289.209.2819,182
7/29/20160.200.210.200.2168,227
7/28/20169.299.309.249.2810,957
7/28/20160.200.200.200.2014,874
7/27/20169.319.349.319.3311,005
7/27/20160.200.220.200.2027,539
7/26/20169.319.319.279.273,718
7/26/20160.220.220.200.21387,397
7/25/20169.259.289.259.2711,135
7/25/20160.220.220.210.21464,670
7/22/20169.319.349.309.344,936
7/22/20160.210.220.200.22190,698
7/21/20169.369.369.319.336,146
7/21/20160.210.220.200.20297,825
7/20/20169.259.339.259.328,038
7/20/20160.210.210.200.21184,105
7/19/20169.259.329.259.3026,217
7/19/20160.200.210.200.20249,740
7/18/20169.349.369.339.353,647
7/18/20160.200.200.200.20253,380
7/15/20169.389.389.289.297,284
7/15/20160.190.190.190.1922,368
7/14/20169.429.429.359.3834,428
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center