Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	3.700	3.720	3.580	3.620	1,458,821	-0.10(-2.69%)
Sep 19, 2024	3.760	3.760	3.600	3.720	1,108,417	+0.10(+2.76%)
Sep 18, 2024	3.580	3.725	3.570	3.620	478,875	+0.02(+0.56%)
Sep 17, 2024	3.600	3.640	3.500	3.600	283,593	+0.07(+1.98%)
Sep 16, 2024	3.590	3.610	3.510	3.530	330,089	-0.04(-1.12%)
Sep 13, 2024	3.500	3.600	3.470	3.570	683,204	+0.07(+2.00%)
Sep 12, 2024	3.510	3.535	3.465	3.500	322,586	+0.00(+0.00%)
Sep 11, 2024	3.450	3.500	3.410	3.500	231,254	+0.00(+0.00%)
Sep 10, 2024	3.410	3.500	3.375	3.500	380,008	+0.09(+2.64%)
Sep 09, 2024	3.300	3.455	3.290	3.410	397,458	+0.09(+2.71%)
Sep 06, 2024	3.480	3.490	3.320	3.320	419,223	-0.15(-4.32%)
Sep 05, 2024	3.490	3.505	3.430	3.470	358,408	-0.02(-0.57%)
Sep 04, 2024	3.380	3.490	3.360	3.490	309,861	+0.08(+2.35%)
Sep 03, 2024	3.400	3.450	3.350	3.410	419,559	-0.04(-1.16%)
Aug 30, 2024	3.430	3.460	3.340	3.450	356,336	+0.05(+1.47%)
Aug 29, 2024	3.320	3.430	3.300	3.400	313,204	+0.08(+2.41%)
Aug 28, 2024	3.300	3.340	3.260	3.320	265,970	+0.01(+0.30%)
Aug 27, 2024	3.340	3.370	3.290	3.310	334,535	-0.07(-2.07%)
Aug 26, 2024	3.460	3.460	3.350	3.380	249,282	-0.02(-0.59%)
Aug 23, 2024	3.270	3.420	3.260	3.400	407,906	+0.14(+4.29%)
Aug 22, 2024	3.300	3.310	3.240	3.260	176,763	-0.05(-1.51%)
Aug 21, 2024	3.300	3.310	3.220	3.310	187,810	+0.05(+1.53%)
Aug 20, 2024	3.310	3.310	3.225	3.260	199,689	-0.06(-1.81%)
Aug 19, 2024	3.280	3.340	3.265	3.320	291,036	+0.03(+0.91%)
Aug 16, 2024	3.230	3.300	3.185	3.290	419,525	+0.06(+1.86%)
Aug 15, 2024	3.220	3.250	3.165	3.230	1,061,739	+0.12(+3.86%)
Aug 14, 2024	3.150	3.200	3.090	3.110	404,514	-0.02(-0.64%)
Aug 13, 2024	3.070	3.140	3.030	3.130	445,281	+0.09(+2.96%)
Aug 12, 2024	3.010	3.060	2.940	3.040	625,887	+0.01(+0.33%)
Aug 09, 2024	3.150	3.180	3.030	3.030	261,617	-0.14(-4.42%)
Aug 08, 2024	3.140	3.210	3.101	3.170	329,142	+0.09(+2.92%)
Aug 07, 2024	3.340	3.380	3.055	3.080	642,674	-0.30(-8.88%)
Aug 06, 2024	3.350	3.470	3.340	3.380	641,709	+0.00(+0.00%)
Aug 05, 2024	3.440	3.475	3.310	3.380	603,775	-0.28(-7.65%)
Aug 02, 2024	3.590	3.730	3.590	3.660	558,523	-0.11(-2.92%)
Aug 01, 2024	3.830	3.870	3.645	3.770	546,317	-0.06(-1.57%)
Jul 31, 2024	3.880	3.915	3.680	3.830	1,184,252	-0.04(-1.03%)
Jul 30, 2024	3.870	3.890	3.790	3.870	391,244	+0.01(+0.26%)
Jul 29, 2024	3.760	3.865	3.760	3.860	609,810	+0.07(+1.85%)
Jul 26, 2024	3.800	3.819	3.700	3.790	417,770	+0.05(+1.34%)
Jul 25, 2024	3.670	3.815	3.630	3.740	604,623	+0.07(+1.91%)
Jul 24, 2024	3.720	3.730	3.640	3.670	364,931	-0.06(-1.61%)
Jul 23, 2024	3.620	3.735	3.600	3.730	675,570	+0.08(+2.19%)
Jul 22, 2024	3.480	3.660	3.390	3.650	526,912	+0.17(+4.89%)
Jul 19, 2024	3.500	3.540	3.464	3.480	160,227	-0.03(-0.85%)
Jul 18, 2024	3.570	3.660	3.470	3.510	342,789	-0.12(-3.31%)
Jul 17, 2024	3.650	3.700	3.565	3.630	523,706	-0.08(-2.16%)
Jul 16, 2024	3.500	3.720	3.490	3.710	678,448	+0.22(+6.30%)
Jul 15, 2024	3.420	3.500	3.370	3.490	464,037	+0.11(+3.25%)
Jul 12, 2024	3.500	3.500	3.360	3.380	346,978	-0.08(-2.31%)
Jul 11, 2024	3.230	3.480	3.170	3.460	664,153	+0.29(+9.15%)
Jul 10, 2024	3.170	3.190	3.120	3.170	231,961	+0.02(+0.63%)
Jul 09, 2024	3.100	3.160	3.040	3.150	355,434	+0.04(+1.29%)
Jul 08, 2024	3.120	3.160	3.100	3.110	197,669	+0.01(+0.32%)
Jul 05, 2024	3.139	3.148	3.071	3.100	187,419	-0.05(-1.54%)
Jul 03, 2024	3.158	3.231	3.134	3.148	131,983	+0.00(+0.00%)
Jul 02, 2024	3.207	3.211	3.129	3.148	220,075	-0.06(-1.81%)
Jul 01, 2024	3.129	3.216	3.110	3.207	694,923	+0.08(+2.48%)
Jun 28, 2024	3.119	3.139	3.061	3.129	3,100,756	+0.05(+1.57%)
Jun 27, 2024	3.003	3.100	2.897	3.081	642,054	+0.20(+7.07%)
Jun 26, 2024	2.868	2.930	2.819	2.877	567,346	-0.05(-1.66%)
Jun 25, 2024	3.032	3.081	2.901	2.926	638,266	-0.13(-4.13%)
Jun 24, 2024	3.100	3.187	3.027	3.052	171,456	-0.06(-1.87%)
Jun 21, 2024	3.139	3.187	3.110	3.110	516,195	-0.05(-1.53%)
Jun 20, 2024	3.178	3.216	3.129	3.158	313,263	-0.03(-0.91%)
Jun 18, 2024	3.265	3.274	3.178	3.187	240,396	-0.10(-2.95%)
Jun 17, 2024	3.216	3.294	3.207	3.284	178,485	+0.04(+1.19%)
Jun 14, 2024	3.274	3.289	3.187	3.245	232,531	-0.09(-2.62%)
Jun 13, 2024	3.371	3.400	3.274	3.333	159,728	-0.07(-1.99%)
Jun 12, 2024	3.429	3.487	3.381	3.400	210,903	+0.05(+1.44%)
Jun 11, 2024	3.274	3.371	3.265	3.352	225,384	+0.03(+0.87%)
Jun 10, 2024	3.294	3.357	3.236	3.323	269,828	-0.04(-1.15%)
Jun 07, 2024	3.536	3.546	3.352	3.362	218,532	-0.23(-6.47%)
Jun 06, 2024	3.565	3.613	3.560	3.594	182,771	+0.00(+0.00%)
Jun 05, 2024	3.555	3.594	3.517	3.594	298,006	+0.07(+1.92%)
Jun 04, 2024	3.420	3.526	3.400	3.526	428,963	+0.08(+2.25%)
Jun 03, 2024	3.526	3.531	3.420	3.449	296,897	-0.07(-1.93%)
May 31, 2024	3.565	3.565	3.487	3.517	265,836	-0.06(-1.63%)
May 30, 2024	3.555	3.613	3.546	3.575	229,776	+0.06(+1.65%)
May 29, 2024	3.575	3.584	3.487	3.517	368,733	-0.11(-2.94%)
May 28, 2024	3.720	3.730	3.584	3.623	507,195	-0.10(-2.60%)
May 24, 2024	3.691	3.735	3.652	3.720	492,133	+0.05(+1.32%)
May 23, 2024	3.778	3.804	3.584	3.672	622,099	-0.10(-2.57%)
May 22, 2024	3.759	3.856	3.730	3.768	1,074,912	+0.04(+1.04%)
May 21, 2024	3.584	3.768	3.565	3.730	2,617,574	+0.13(+3.49%)
May 20, 2024	3.449	3.604	3.439	3.604	735,190	+0.12(+3.33%)
May 17, 2024	3.391	3.487	3.376	3.487	978,166	+0.10(+2.86%)
May 16, 2024	3.342	3.400	3.342	3.391	231,083	+0.02(+0.57%)
May 15, 2024	3.400	3.410	3.366	3.371	211,115	-0.02(-0.57%)
May 14, 2024	3.342	3.400	3.342	3.391	396,822	+0.05(+1.45%)
May 13, 2024	3.245	3.342	3.236	3.342	304,262	+0.10(+2.99%)
May 10, 2024	3.362	3.362	3.182	3.245	534,374	-0.15(-4.29%)
May 09, 2024	3.391	3.420	3.352	3.391	467,862	+0.00(+0.00%)
May 08, 2024	3.439	3.439	3.303	3.391	425,624	+0.02(+0.57%)
May 07, 2024	3.381	3.395	3.366	3.371	522,058	-0.01(-0.29%)
May 06, 2024	3.381	3.386	3.342	3.381	280,513	+0.00(+0.00%)
May 03, 2024	3.400	3.449	3.323	3.381	320,886	+0.03(+0.87%)
May 02, 2024	3.216	3.386	3.178	3.352	254,925	+0.19(+6.14%)
May 01, 2024	3.071	3.236	3.022	3.158	1,143,165	+0.10(+3.16%)
Apr 30, 2024	3.013	3.100	3.003	3.061	334,744	+0.01(+0.32%)
Apr 29, 2024	2.935	3.052	2.916	3.052	279,980	+0.14(+4.65%)
Apr 26, 2024	2.906	2.916	2.885	2.916	307,868	+0.02(+0.67%)
Apr 25, 2024	2.877	2.906	2.809	2.897	382,354	-0.01(-0.33%)
Apr 24, 2024	2.955	2.974	2.877	2.906	332,787	-0.05(-1.64%)
Apr 23, 2024	2.955	3.013	2.945	2.955	423,398	+0.00(+0.00%)
Apr 22, 2024	3.022	3.042	2.945	2.955	359,760	-0.05(-1.61%)
Apr 19, 2024	2.935	3.032	2.935	3.003	427,980	+0.05(+1.64%)
Apr 18, 2024	2.974	3.013	2.940	2.955	519,929	-0.03(-0.97%)
Apr 17, 2024	3.042	3.071	2.964	2.984	373,411	-0.06(-1.91%)
Apr 16, 2024	3.052	3.061	2.993	3.042	219,470	-0.02(-0.63%)
Apr 15, 2024	3.100	3.158	3.052	3.061	291,461	-0.04(-1.25%)
Apr 12, 2024	3.226	3.274	3.066	3.100	410,683	-0.16(-5.04%)
Apr 11, 2024	3.129	3.274	3.129	3.265	253,386	+0.14(+4.33%)
Apr 10, 2024	3.139	3.187	3.081	3.129	433,196	-0.06(-1.82%)
Apr 09, 2024	3.129	3.197	3.100	3.187	506,714	+0.08(+2.49%)
Apr 08, 2024	3.148	3.158	3.100	3.110	296,966	-0.04(-1.23%)
Apr 05, 2024	3.178	3.178	3.129	3.148	195,699	-0.02(-0.61%)
Apr 04, 2024	3.245	3.250	3.148	3.168	274,359	-0.02(-0.61%)
Apr 03, 2024	3.129	3.226	3.110	3.187	297,617	+0.03(+0.92%)
Apr 02, 2024	3.187	3.187	3.100	3.158	520,683	-0.07(-2.10%)
Apr 01, 2024	3.333	3.333	3.226	3.226	131,378	-0.12(-3.48%)
Mar 28, 2024	3.274	3.357	3.255	3.342	233,957	+0.07(+2.07%)
Mar 27, 2024	3.226	3.294	3.168	3.274	428,801	+0.07(+2.12%)
Mar 26, 2024	3.323	3.323	3.153	3.207	300,956	-0.09(-2.65%)
Mar 25, 2024	3.294	3.371	3.294	3.294	102,489	-0.01(-0.29%)
Mar 22, 2024	3.478	3.487	3.303	3.303	287,233	-0.18(-5.28%)
Mar 21, 2024	3.391	3.507	3.391	3.487	232,303	+0.09(+2.56%)
Mar 20, 2024	3.333	3.420	3.255	3.400	288,259	+0.03(+0.86%)
Mar 19, 2024	3.294	3.371	3.265	3.371	163,704	+0.07(+2.05%)
Mar 18, 2024	3.294	3.342	3.274	3.303	249,176	-0.02(-0.58%)
Mar 15, 2024	3.274	3.342	3.274	3.323	773,841	+0.04(+1.18%)
Mar 14, 2024	3.323	3.352	3.245	3.284	269,553	-0.10(-2.87%)
Mar 13, 2024	3.410	3.497	3.313	3.381	405,618	-0.08(-2.24%)
Mar 12, 2024	3.352	3.502	3.342	3.458	289,240	+0.09(+2.59%)
Mar 11, 2024	3.342	3.420	3.328	3.371	302,933	-0.02(-0.57%)
Mar 08, 2024	3.458	3.526	3.366	3.391	387,342	-0.09(-2.51%)
Mar 07, 2024	3.478	3.657	3.413	3.478	656,462	+0.08(+2.28%)
Mar 06, 2024	3.333	3.439	3.251	3.400	738,957	+0.38(+12.50%)
Mar 05, 2024	3.081	3.139	3.013	3.022	316,950	-0.08(-2.50%)
Mar 04, 2024	3.158	3.168	3.090	3.100	127,485	-0.06(-1.84%)
Mar 01, 2024	3.187	3.207	3.129	3.158	217,702	-0.04(-1.21%)
Feb 29, 2024	3.158	3.216	3.139	3.197	187,121	+0.08(+2.48%)
Feb 28, 2024	3.100	3.133	3.090	3.119	157,446	-0.02(-0.62%)
Feb 27, 2024	3.168	3.192	3.129	3.139	84,714	+0.02(+0.62%)
Feb 26, 2024	3.100	3.129	3.066	3.119	209,836	+0.02(+0.62%)
Feb 23, 2024	3.100	3.129	3.090	3.100	158,166	+0.01(+0.31%)
Feb 22, 2024	3.100	3.129	3.061	3.090	229,764	-0.02(-0.62%)
Feb 21, 2024	3.100	3.139	3.100	3.110	182,919	+0.01(+0.31%)
Feb 20, 2024	3.158	3.178	3.090	3.100	193,744	-0.13(-3.90%)
Feb 16, 2024	3.313	3.313	3.197	3.226	548,776	+0.01(+0.30%)
Feb 15, 2024	3.168	3.216	3.119	3.216	243,880	+0.07(+2.15%)
Feb 14, 2024	3.100	3.158	3.085	3.148	240,090	+0.10(+3.17%)
Feb 13, 2024	3.119	3.158	3.022	3.052	499,918	-0.22(-6.80%)
Feb 12, 2024	3.255	3.303	3.216	3.274	449,010	+0.07(+2.12%)
Feb 09, 2024	3.148	3.260	3.132	3.207	255,456	+0.04(+1.22%)
Feb 08, 2024	3.022	3.168	2.974	3.168	1,125,321	+0.15(+5.14%)
Feb 07, 2024	3.013	3.043	2.975	3.013	378,805	-0.02(-0.64%)
Feb 06, 2024	2.955	3.052	2.942	3.032	155,056	+0.07(+2.29%)
Feb 05, 2024	3.022	3.030	2.945	2.964	339,566	-0.09(-2.86%)
Feb 02, 2024	3.061	3.119	3.027	3.052	279,048	-0.06(-1.87%)
Feb 01, 2024	3.071	3.129	3.037	3.110	464,361	+0.08(+2.56%)
Jan 31, 2024	3.100	3.168	3.022	3.032	442,760	-0.08(-2.49%)
Jan 30, 2024	3.168	3.168	3.100	3.110	164,678	-0.05(-1.53%)
Jan 29, 2024	3.032	3.168	3.032	3.158	212,269	+0.12(+3.82%)
Jan 26, 2024	3.110	3.177	3.032	3.042	172,480	-0.05(-1.57%)
Jan 25, 2024	3.042	3.207	3.032	3.090	485,371	+0.08(+2.57%)
Jan 24, 2024	3.090	3.090	2.945	3.013	267,702	-0.03(-0.96%)
Jan 23, 2024	3.090	3.090	3.003	3.042	286,897	+0.02(+0.64%)
Jan 22, 2024	2.926	3.032	2.906	3.022	334,411	+0.10(+3.31%)
Jan 19, 2024	2.868	2.926	2.800	2.926	494,855	+0.03(+1.00%)
Jan 18, 2024	2.848	2.926	2.809	2.897	655,984	+0.05(+1.70%)
Jan 17, 2024	2.712	2.853	2.712	2.848	453,552	+0.07(+2.44%)
Jan 16, 2024	2.635	2.800	2.630	2.780	667,852	+0.13(+4.74%)
Jan 12, 2024	2.712	2.780	2.640	2.654	397,351	-0.01(-0.36%)
Jan 11, 2024	2.625	2.674	2.606	2.664	416,788	-0.01(-0.36%)
Jan 10, 2024	2.587	2.674	2.548	2.674	450,435	+0.08(+2.99%)
Jan 09, 2024	2.674	2.674	2.596	2.596	330,176	-0.12(-4.29%)
Jan 08, 2024	2.645	2.712	2.587	2.712	281,721	+0.07(+2.56%)
Jan 05, 2024	2.712	2.742	2.625	2.645	667,692	-0.10(-3.53%)
Jan 04, 2024	2.897	2.897	2.703	2.742	294,000	-0.08(-2.75%)
Jan 03, 2024	2.993	2.993	2.805	2.819	442,721	-0.15(-4.90%)
Jan 02, 2024	3.013	3.061	2.955	2.964	193,774	-0.11(-3.47%)
Dec 29, 2023	3.158	3.158	3.032	3.071	215,304	-0.08(-2.46%)
Dec 28, 2023	3.052	3.168	3.052	3.148	197,500	+0.04(+1.25%)
Dec 27, 2023	3.013	3.119	3.003	3.110	253,808	+0.08(+2.56%)
Dec 26, 2023	2.945	3.032	2.926	3.032	242,437	+0.08(+2.62%)
Dec 22, 2023	2.993	2.993	2.940	2.955	313,286	+0.00(+0.00%)
Dec 21, 2023	2.935	2.955	2.901	2.955	304,338	+0.06(+2.01%)
Dec 20, 2023	2.955	2.993	2.897	2.897	433,661	-0.04(-1.32%)
Dec 19, 2023	2.935	2.974	2.906	2.935	497,496	+0.03(+1.00%)
Dec 18, 2023	2.877	2.945	2.868	2.906	396,503	+0.00(+0.00%)
Dec 15, 2023	2.935	2.955	2.819	2.906	904,266	-0.03(-0.99%)
Dec 14, 2023	3.071	3.100	2.868	2.935	758,817	-0.14(-4.42%)
Dec 13, 2023	2.887	3.071	2.887	3.071	641,608	+0.16(+5.67%)
Dec 12, 2023	2.887	2.911	2.877	2.906	279,926	+0.01(+0.33%)
Dec 11, 2023	2.906	2.906	2.858	2.897	230,214	-0.01(-0.33%)
Dec 08, 2023	2.926	2.945	2.858	2.906	430,078	-0.05(-1.64%)
Dec 07, 2023	2.993	2.993	2.935	2.955	322,085	-0.04(-1.29%)
Dec 06, 2023	2.897	3.018	2.897	2.993	640,938	+0.11(+3.69%)
Dec 05, 2023	2.887	2.935	2.809	2.887	493,070	-0.05(-1.65%)
Dec 04, 2023	3.003	3.032	2.916	2.935	426,341	-0.03(-0.98%)
Dec 01, 2023	2.955	2.984	2.916	2.964	1,127,324	+0.02(+0.66%)
Nov 30, 2023	2.955	2.955	2.906	2.945	200,753	+0.01(+0.33%)
Nov 29, 2023	2.935	3.042	2.877	2.935	367,778	-0.01(-0.33%)
Nov 28, 2023	2.897	2.955	2.848	2.945	431,144	+0.04(+1.33%)
Nov 27, 2023	2.935	2.964	2.877	2.906	172,152	-0.08(-2.60%)
Nov 24, 2023	2.984	3.032	2.964	2.984	108,229	-0.02(-0.64%)
Nov 22, 2023	2.906	3.081	2.882	3.003	602,295	+0.02(+0.65%)
Nov 21, 2023	3.052	3.071	2.974	2.984	246,200	-0.10(-3.14%)
Nov 20, 2023	3.216	3.216	3.071	3.081	229,999	-0.14(-4.22%)
Nov 17, 2023	3.148	3.240	3.100	3.216	414,416	+0.07(+2.15%)
Nov 16, 2023	3.148	3.255	3.134	3.148	371,491	-0.05(-1.51%)
Nov 15, 2023	3.265	3.342	3.168	3.197	353,655	-0.14(-4.07%)
Nov 14, 2023	3.187	3.371	3.129	3.333	618,085	+0.18(+5.85%)
Nov 13, 2023	3.284	3.284	3.129	3.148	328,120	-0.16(-4.97%)
Nov 10, 2023	3.381	3.409	3.168	3.313	335,688	-0.11(-3.12%)
Nov 09, 2023	3.691	3.739	3.420	3.420	386,112	-0.29(-7.83%)
Nov 08, 2023	3.739	3.743	3.623	3.710	286,801	+0.00(+0.00%)
Nov 07, 2023	3.604	3.754	3.565	3.710	432,180	+0.13(+3.51%)
Nov 06, 2023	3.681	3.725	3.536	3.584	338,913	-0.13(-3.39%)
Nov 03, 2023	3.710	3.720	3.550	3.710	441,682	+0.05(+1.32%)
Nov 02, 2023	3.604	3.672	3.526	3.662	261,257	+0.15(+4.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: SGHC )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: SGHC )

Historical Prices

Sections

Services

Poteau Daily News