$10.74 0.00 (%) Aberdeen SI Shs - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
7/28/201510.6810.7610.6610.748,081
7/28/20150.170.170.170.17213,544
7/27/201510.5610.7110.4710.6637,916
7/27/20150.170.180.170.1736,350
7/24/201510.8610.8610.8010.814,792
7/24/20150.180.180.170.17111,263
7/23/201510.8810.9310.8810.897,983
7/23/20150.180.180.170.17302,550
7/22/201510.9710.9710.8610.8610,036
7/22/20150.180.180.170.17131,562
7/21/201510.9411.0010.8910.9616,262
7/21/20150.190.190.180.197,186
7/20/201510.9410.9410.9010.9017,096
7/20/20150.190.190.180.19274,000
7/17/201510.9510.9610.9510.961,060
7/17/20150.180.190.180.1961,291
7/16/201511.0011.0010.9510.954,701
7/16/20150.190.190.180.1887,600
7/15/201510.8710.9510.8710.958,232
7/15/20150.190.200.190.19118,130
7/14/201510.9110.9510.9010.904,341
7/14/20150.200.200.190.197,250
7/13/201510.8510.9210.8510.9021,836
7/13/20150.200.200.190.2073,000
7/10/201510.8710.8710.8410.8720,863
7/10/20150.200.200.200.2026,434
7/9/201510.9110.9110.7810.8129,526
7/9/20150.200.210.200.20153,670
7/8/201510.9110.9210.8710.877,910
7/8/20150.200.210.200.2150,544
7/7/201510.9711.0110.9311.0118,984
7/7/20150.200.210.200.20145,342
7/6/201511.0211.0810.9910.9913,989
7/6/20150.200.210.200.2149,015
7/3/20150.210.210.200.2150,140
7/2/201510.9911.0410.9911.046,201
7/2/20150.200.210.200.2169,536
7/1/201511.0911.0910.9810.9912,284
6/30/201511.0611.0610.9711.0621,022
6/30/20150.200.210.200.2073,900
6/29/201510.8010.8810.7810.8212,601
6/29/20150.210.210.210.2196,761
6/26/201511.0711.0811.0111.0110,414
6/26/20150.210.210.200.21259,500
6/25/201511.1711.1711.1411.141,784
6/25/20150.210.210.200.21124,650
6/24/201511.1611.1911.1211.1210,055
6/24/20150.210.210.210.21296,746
6/23/201511.1211.1911.1111.118,857
6/23/20150.210.210.210.21104,020
6/22/201511.1911.2311.1211.149,670
6/22/20150.220.220.210.21527,638
6/19/201511.1611.1611.1611.160
6/19/20150.190.220.190.22406,021
6/18/201511.1711.1711.1311.164,941
6/18/20150.220.220.200.20279,742
6/17/201511.2511.4011.2511.3721,582
6/17/20150.190.210.190.20504,947
6/16/201511.2311.3011.2311.263,832
6/16/20150.190.190.180.19384,775
6/15/201511.2211.3111.2211.2419,527
6/15/20150.190.190.180.18355,611
6/12/201511.3611.4211.1311.3683,779
6/12/20150.190.190.190.19240,769
6/11/201511.4011.4711.4011.417,999
6/11/20150.190.190.190.19311,151
6/10/201511.2911.4911.2911.3729,193
6/10/20150.190.190.190.19285,660
6/9/201511.2611.3111.2611.273,825
6/9/20150.190.190.190.19279,613
6/8/201511.2911.3011.2111.265,509
6/8/20150.200.200.190.19239,389
6/5/201511.3911.3911.3111.3410,675
6/5/20150.190.200.190.20274,400
6/4/201511.4611.4911.4611.474,371
6/4/20150.190.190.180.19326,935
6/3/201511.4011.4711.4011.475,041
6/3/20150.200.200.190.19170,500
6/2/201511.4011.4011.3411.402,864
6/2/20150.200.200.200.20295,008
6/1/201511.4911.5111.4611.484,796
6/1/20150.200.200.200.20211,300
5/29/201511.5011.5111.4911.5110,130
5/29/20150.200.200.200.20517,880
5/28/201511.5211.5811.5211.573,988
5/28/20150.200.200.190.20322,821
5/27/201511.5911.5911.5411.5714,278
5/27/20150.200.200.190.19186,465
5/26/201511.7411.7411.6611.6628,913
5/26/20150.200.200.190.19630,890
5/25/20150.200.200.190.20645,297
5/22/201511.8211.8511.8211.847,939
5/22/20150.200.200.200.201,209,665
5/21/201511.7711.7911.7211.787,272
5/21/20150.210.210.200.20816,911
5/20/201511.7311.7511.7311.743,606
5/20/20150.230.230.210.21977,826
5/19/201511.8211.8211.7411.7519,369
5/19/20150.240.240.230.231,023,962
5/18/201511.9211.9211.8211.828,891
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!