$11.65 -0.07 (%) Aberdeen SI Shs - NYSE

Mar. 5, 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
3/5/201511.5811.6511.5811.654,284
3/5/20150.230.230.220.23182,999
3/4/201511.6911.7211.6711.728,943
3/4/20150.230.230.220.2238,387
3/3/201511.6611.7611.6611.7426,787
3/3/20150.230.230.220.23200,427
3/2/201511.6611.7411.6311.7015,474
3/2/20150.220.230.220.2289,294
2/27/201511.7511.7511.6711.6918,622
2/27/20150.210.220.210.22107,509
2/26/201511.8511.8611.8511.863,240
2/26/20150.220.220.220.22107,281
2/25/201511.8411.8911.7911.8910,291
2/25/20150.220.220.210.22260,712
2/24/201511.7611.8311.7611.835,166
2/24/20150.230.230.220.2229,019
2/23/201511.7611.7611.7511.761,262
2/23/20150.230.240.230.23442,190
2/20/201511.7511.8111.7211.8114,029
2/20/20150.220.230.210.23221,296
2/19/201511.7611.8011.7611.782,303
2/19/20150.210.210.210.21114,450
2/18/201511.7611.9111.7611.8218,647
2/18/20150.210.220.210.21119,808
2/17/201511.8611.8611.8011.825,852
2/17/20150.210.220.200.22334,787
2/13/201511.8711.9911.8711.914,865
2/13/20150.220.230.200.21397,991
2/12/201511.8211.9211.8211.8815,950
2/12/20150.240.240.220.2217,340
2/11/201511.8411.9011.7911.8716,572
2/11/20150.230.240.220.24338,933
2/10/201511.8311.8311.8311.834,013
2/10/20150.230.230.220.23269,586
2/9/201511.8411.8611.8011.828,587
2/9/20150.230.250.230.23566,931
2/6/201511.9111.9511.9111.923,801
2/6/20150.230.230.230.2328,775
2/5/201511.9111.9311.9011.934,475
2/5/20150.230.240.230.2399,696
2/4/201511.9811.9911.9511.989,256
2/4/20150.230.240.230.24124,057
2/3/201511.9712.0111.9712.002,018
2/3/20150.230.240.230.2464,097
2/2/201511.7911.8911.7911.8914,795
2/2/20150.230.240.230.23130,565
1/30/201511.7211.8011.7111.7530,199
1/30/20150.250.250.240.24137,590
1/29/201511.8511.8511.7411.7713,180
1/29/20150.240.250.240.2541,845
1/28/201511.8611.8911.8011.815,997
1/28/20150.250.250.240.2453,133
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center