|
Closing price on 5/29/2026
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
500 |
| Split-adjusted Price |
15.00 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
500
|
|
|
5/28/2026
|
-0.20 / -1.32%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.66
|
15.00
|
4,500
|
|
|
5/27/2026
|
+0.30 / +2.01%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
15.20
|
1,200
|
|
|
5/26/2026
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.69
|
14.90
|
24,900
|
|
|
5/25/2026
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.60
|
14.85
|
14.78
|
14.85
|
600
|
|
|
5/22/2026
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.85
|
14.95
|
14.94
|
14.95
|
163,600
|
|
|
5/21/2026
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.95
|
15.00
|
14.95
|
15.00
|
95,300
|
|
|
5/20/2026
|
-0.05 / -0.33%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
300
|
|
|
5/19/2026
|
+0.05 / +0.33%
|
15.00
|
15.25
|
15.00
|
15.05
|
15.06
|
15.05
|
1,100
|
|
|
5/18/2026
|
-0.15 / -0.99%
|
14.65
|
15.10
|
14.60
|
15.00
|
14.92
|
15.00
|
3,800
|
|
|
5/15/2026
|
-0.10 / -0.66%
|
14.80
|
15.15
|
14.50
|
15.15
|
14.59
|
15.15
|
15,800
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.85
|
15.30
|
14.50
|
15.25
|
14.54
|
15.25
|
69,900
|
|
|
5/13/2026
|
0.00 / 0.00%
|
14.80
|
15.25
|
14.70
|
15.25
|
14.80
|
15.25
|
5,800
|
|
|
5/12/2026
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.75
|
15.25
|
14.99
|
15.25
|
5,400
|
|
|
5/11/2026
|
-0.05 / -0.33%
|
14.85
|
15.35
|
14.85
|
15.30
|
15.04
|
15.30
|
1,700
|
|
|
5/8/2026
|
-0.05 / -0.32%
|
14.95
|
15.35
|
14.70
|
15.35
|
14.91
|
15.35
|
19,100
|
|
|
5/7/2026
|
+0.20 / +1.32%
|
14.80
|
15.40
|
14.70
|
15.40
|
15.34
|
15.40
|
5,500
|
|
|
5/6/2026
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.70
|
15.20
|
14.73
|
15.20
|
19,400
|
|
|
5/5/2026
|
-0.20 / -1.30%
|
15.00
|
15.20
|
14.75
|
15.20
|
14.78
|
15.20
|
13,800
|
|
|
5/4/2026
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
4/29/2026
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.70
|
15.30
|
15.10
|
15.30
|
1,000
|
|
|
4/28/2026
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
4/24/2026
|
+0.15 / +0.99%
|
14.95
|
15.40
|
14.90
|
15.35
|
15.01
|
15.35
|
19,800
|
|
|
4/23/2026
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,600
|
|
|
4/21/2026
|
-0.10 / -0.65%
|
15.05
|
15.30
|
15.00
|
15.30
|
15.01
|
15.30
|
19,700
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.05
|
15.40
|
15.25
|
15.40
|
6,300
|
|
|
4/17/2026
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
800
|
|
|
4/16/2026
|
+0.15 / +0.98%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.48
|
15.50
|
6,000
|
|
|
4/15/2026
|
-0.15 / -0.97%
|
15.60
|
15.60
|
15.00
|
15.35
|
15.08
|
15.35
|
4,200
|
|
|