Historical Stock Price
8% "No Withdrawal" Portfolio »    SGP Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/28/2009 $29.01 $29.10 $28.72 $28.74 12.79M
10/29/2009 $28.76 $28.76 $28.11 $28.43 36.47M
10/30/2009 $28.34 $28.70 $28.08 $28.20 52.93M
11/02/2009 $28.27 $28.57 $28.17 $28.40 26.43M
11/03/2009 $28.29 $28.39 $27.91 $28.15 90.95M
The Company discovers develops and manufactures pharmaceuticals for three customer markets - human prescription animal health and consumer.
SGP historical stock prices picture
SGP (SGP) has the following price history information. Looking back at SGP historical stock prices for the last five trading days, on October 28, 2009, SGP opened at $29.01, traded as high as $29.10 and as low as $28.72, and closed at $28.74. Trading volume was a total of 12.79M shares. On October 29, 2009, SGP opened at $28.76, traded as high as $28.76 and as low as $28.11, and closed at $28.43. Trading volume was a total of 36.47M shares. On October 30, 2009, SGP opened at $28.34, traded as high as $28.70 and as low as $28.08, and closed at $28.20. Trading volume was a total of 52.93M shares. On November 02, 2009, SGP opened at $28.27, traded as high as $28.57 and as low as $28.17, and closed at $28.40. Trading volume was a total of 26.43M shares. On November 03, 2009, SGP opened at $28.29, traded as high as $28.39 and as low as $27.91, and closed at $28.15. Trading volume was a total of 90.95M shares.

SGP Historical Stock Prices By Date:

SGP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SGP shares, starting with a $10,000 purchase of SGP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/24/2009
End date: 11/03/2009
Start price/share: $22.17
End price/share: $28.15
Starting shares: 451.06
Ending shares: 454.48
Dividends reinvested/share: $0.20
Total return: 27.94%
Annualized Gain: 52.84%
Starting investment: $10,000.00
Ending investment: $12,794.00
Years: 0.53
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2009
End date: 11/03/2009
Start price/share: $22.17
End price/share: $28.15
Dividends collected/share: $0.20
Total return: 27.85%
Annualized Gain: 52.68%
Starting investment: $10,000.00
Ending investment: $12,785.00
Years: 0.53
Date Close
10/28/2009$28.74
10/29/2009$28.43
10/30/2009$28.20
11/02/2009$28.40
11/03/2009$28.15
SGP is categorized under the Materials sector; below are some other companies in the same sector:

SGR Historical Stock Prices
SGZ Historical Stock Prices
SH Historical Stock Prices
SHG Historical Stock Prices
SHI Historical Stock Prices
SHJ Historical Stock Prices
SHLM Historical Stock Prices
SHW Historical Stock Prices
SI Historical Stock Prices
SIAL Historical Stock Prices

SGP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.