$10.99 -0.05 (%) Aberdeen SI Shs - NYSE

Jul. 6, 2015 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,519 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!