$9.29 -0.01 (%) Aberdeen SI Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 03:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGF historical data

Date Open High Low Close Volume
1/20/20179.289.309.289.293,007
1/20/20170.180.190.180.19229,425
1/19/20179.289.309.249.3011,177
1/19/20170.180.180.170.18267,893
1/18/20179.299.309.279.2910,874
1/18/20170.180.180.180.18179,459
1/17/20179.309.319.299.3012,412
1/17/20170.170.190.170.18420,393
1/16/20170.170.170.170.17174,783
1/13/20179.259.319.259.3120,737
1/13/20170.170.180.170.17185,150
1/12/20179.229.259.189.247,708
1/12/20170.170.180.170.1887,936
1/11/20179.179.219.179.1911,598
1/11/20170.180.180.170.17108,760
1/10/20179.109.199.109.177,284
1/10/20170.180.180.170.18174,876
1/9/20179.059.099.059.0733,833
1/9/20170.180.180.180.1851,905
1/6/20179.029.049.019.033,237
1/6/20170.180.180.180.18190,245
1/5/20178.959.048.959.0315,792
1/5/20170.180.190.180.18163,055
1/4/20178.818.868.818.8410,786
1/4/20170.180.180.180.1874,760
1/3/20178.668.738.658.7213,976
1/3/20170.180.190.180.18523,985
12/30/20168.748.748.638.6626,673
12/30/20160.180.180.180.1875,147
12/29/20168.678.798.678.7124,686
12/29/20160.180.180.170.1741,131
12/28/20168.778.778.708.768,223
12/28/20160.180.180.170.17121,500
12/27/20168.808.818.748.7416,185
12/23/20168.638.798.638.7752,033
12/23/20160.180.180.180.18161,850
12/22/20168.748.748.718.7119,570
12/22/20160.180.180.180.1883,900
12/21/20168.808.818.748.8110,335
12/21/20160.180.190.180.18467,660
12/20/20168.818.828.708.7717,161
12/20/20160.180.190.180.18150,084
12/19/20168.898.898.788.7831,830
12/19/20160.190.190.180.18103,380
12/16/20168.978.988.948.978,933
12/16/20160.180.190.180.19393,430
12/15/20168.968.978.948.946,196
12/15/20160.180.190.180.18185,410
12/14/20169.069.129.049.0410,157
12/14/20160.190.190.180.18313,392
12/13/20169.099.109.099.0917,903
12/13/20160.190.190.190.19121,950
12/12/20169.069.099.069.0717,443
12/12/20160.190.190.190.1978,026
12/9/20169.089.129.089.1018,117
12/9/20160.190.200.190.19181,978
12/8/20169.119.149.119.134,560
12/8/20160.180.190.180.1951,000
12/7/20169.179.189.119.1716,601
12/7/20160.190.190.180.1860,132
12/6/20169.149.158.689.1427,066
12/6/20160.180.190.180.1836,767
12/5/20169.139.139.109.1026,429
12/5/20160.180.190.180.1849,460
12/2/20169.129.129.069.0813,509
12/2/20160.190.190.190.19113,800
12/1/20168.989.038.989.0316,574
12/1/20160.190.190.190.1952,616
11/30/20168.928.958.908.9242,670
11/30/20160.190.200.190.1956,956
11/29/20168.858.878.828.8229,060
11/29/20160.190.200.190.20127,319
11/28/20168.868.898.868.8617,819
11/28/20160.180.190.180.1921,232
11/25/20168.898.898.808.806,515
11/25/20160.190.190.190.1956,521
11/24/20160.200.200.190.19229,878
11/23/20168.778.828.778.817,795
11/23/20160.200.200.190.19255,410
11/22/20168.718.828.718.823,866
11/22/20160.200.200.190.19134,350
11/21/20168.708.838.668.8116,893
11/21/20160.200.210.200.20231,850
11/18/20168.868.868.808.836,569
11/18/20160.200.200.190.19107,800
11/17/20168.948.948.728.8117,544
11/17/20160.200.200.200.2065,050
11/16/20168.788.868.788.857,576
11/16/20160.200.200.190.20138,419
11/15/20168.858.878.788.8221,810
11/15/20160.200.210.190.21117,230
11/14/20168.838.868.838.8523,462
11/14/20160.200.200.200.20123,500
11/11/20168.888.938.888.9314,170
11/11/20160.200.210.200.21101,424
11/10/20169.049.049.009.0225,593
11/10/20160.200.210.200.20140,585
11/9/20169.039.079.009.0616,804
11/9/20160.200.200.190.2043,091
11/8/20169.099.109.079.107,948
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center