$11.84 +0.06 (%) Aberdeen SI Shs - NYSE

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
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
5/15/201511.9111.9411.9011.908,108
5/15/20150.220.230.220.23335,968
5/14/201511.9511.9711.8811.9325,888
5/14/20150.230.230.220.22313,440
5/13/201511.8311.8811.8311.887,073
5/13/20150.230.230.220.22262,053
5/12/201511.7111.7611.7011.748,628
5/12/20150.230.230.220.22336,200
5/11/201511.8311.9011.8311.862,437
5/11/20150.240.240.220.22344,496
5/8/201511.8711.9111.8711.896,517
5/8/20150.240.240.230.23684,800
5/7/201511.8011.8411.6511.8211,675
5/7/20150.250.250.230.24766,718
5/6/201511.8911.9211.8211.8219,499
5/6/20150.250.250.240.25330,850
5/5/201511.9011.9211.8911.9011,455
5/5/20150.250.250.240.25305,520
5/4/201511.9411.9411.8811.904,588
5/4/20150.260.260.250.25223,858
5/1/201512.0412.0411.9712.0211,405
5/1/20150.270.270.260.26242,610
4/30/201511.9712.0111.9711.972,109
4/30/20150.260.270.250.26273,897
4/29/201511.9812.0311.9612.037,918
4/29/20150.280.280.250.25444,645
4/28/201512.0212.0512.0012.0524,931
4/28/20150.280.280.270.27127,932
4/27/201512.0312.0712.0312.054,061
4/27/20150.290.290.270.27157,279
4/24/201511.9011.9811.9011.9619,942
4/24/20150.260.300.260.27666,947
4/23/201511.7711.8711.7711.8332,798
4/23/20150.270.270.260.27148,776
4/22/201511.7611.7911.7411.778,115
4/22/20150.260.280.250.27573,822
4/21/201511.7511.7611.7011.705,599
4/21/20150.250.250.240.24290,102
4/20/201511.7811.8111.6911.7713,064
4/20/20150.220.250.220.24272,650
4/17/201511.8211.8311.7511.8014,526
4/17/20150.240.240.220.22125,319
4/16/201511.8411.8611.7811.8536,756
4/16/20150.240.250.240.24185,427
4/15/201511.8511.8611.7811.864,195
4/15/20150.250.250.240.2463,129
4/14/201511.7011.7911.7011.778,317
4/14/20150.240.240.240.24171,810
4/13/201511.5611.5611.5111.51743
4/13/20150.240.240.230.24212,750
4/10/201511.5711.6111.5411.563,430
4/10/20150.240.240.240.24120,517
4/9/201511.5611.5811.5311.533,797
4/9/20150.240.240.230.24416,546
4/8/201511.6511.6711.5811.5917,374
4/8/20150.230.230.230.23294,753
4/7/201511.5611.6111.5611.6012,836
4/7/20150.230.230.220.23271,483
4/6/201511.5411.6011.5211.5920,104
4/6/20150.220.230.220.22173,881
4/2/201511.4711.5511.4711.545,405
4/2/20150.220.230.220.2260,954
4/1/201511.3911.4511.3811.425,686
4/1/20150.220.230.220.2222,982
3/31/201511.3911.3911.2811.3614,795
3/31/20150.230.230.220.23111,413
3/30/201511.4611.4711.4411.4511,542
3/30/20150.230.230.220.23104,983
3/27/201511.4111.4511.3911.437,019
3/27/20150.210.230.210.23232,666
3/26/201511.3511.4211.3511.3815,549
3/26/20150.230.240.180.201,324,557
3/25/201511.3311.3811.2811.3015,009
3/25/20150.220.240.210.24932,444
3/24/201511.3211.3511.3211.325,480
3/24/20150.220.220.220.2263,593
3/23/201511.3611.3711.2611.3524,188
3/23/20150.220.220.210.2191,853
3/20/201511.2611.3711.2611.3017,239
3/20/20150.210.210.210.21136,587
3/19/201511.1911.2211.1611.197,545
3/19/20150.220.220.210.21216,772
3/18/201511.3011.4911.3011.4714,035
3/18/20150.220.220.220.227,600
3/17/201511.4011.4011.3411.3915,303
3/17/20150.220.220.210.2279,154
3/16/201511.3611.5111.3611.5015,263
3/16/20150.220.230.210.23215,560
3/13/201511.3411.3711.3311.337,456
3/13/20150.210.220.210.2248,261
3/12/201511.4111.4611.4111.453,840
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center