|
Closing price on 9/18/2026
|
|
| Open |
8.50 |
| High |
9.10 |
| Low |
8.45 |
| Volume |
22,100 |
| Split-adjusted Price |
9.10 |
There is no data on 9/20/2026. Display data on 9/18/2026 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.12 / +1.34%
|
8.50
|
9.10
|
8.45
|
9.10
|
8.70
|
9.10
|
22,100
|
|
|
9/17/2026
|
+0.10 / +1.13%
|
8.84
|
8.98
|
8.35
|
8.98
|
8.75
|
8.98
|
8,400
|
|
|
9/16/2026
|
+0.10 / +1.14%
|
8.66
|
8.98
|
8.66
|
8.88
|
8.68
|
8.88
|
3,200
|
|
|
9/15/2026
|
+0.43 / +5.15%
|
8.85
|
8.85
|
8.78
|
8.78
|
8.84
|
8.78
|
1,100
|
|
|
9/14/2026
|
-0.49 / -5.54%
|
8.84
|
9.28
|
8.23
|
8.35
|
8.33
|
8.35
|
9,100
|
|
|
9/11/2026
|
-0.66 / -6.95%
|
9.10
|
9.10
|
8.84
|
8.84
|
8.84
|
8.84
|
61,300
|
|
|
9/10/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
9/9/2026
|
-0.01 / -0.11%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.53
|
9.50
|
3,800
|
|
|
9/8/2026
|
+0.02 / +0.21%
|
9.05
|
9.53
|
9.01
|
9.51
|
9.36
|
9.51
|
8,000
|
|
|
9/7/2026
|
+0.09 / +0.96%
|
9.60
|
9.60
|
9.49
|
9.49
|
9.50
|
9.49
|
2,100
|
|
|
9/4/2026
|
-0.01 / -0.11%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.60
|
9.40
|
4,900
|
|
|
9/3/2026
|
-0.29 / -2.99%
|
10.00
|
10.00
|
9.41
|
9.41
|
9.82
|
9.41
|
14,900
|
|
|
8/28/2026
|
+0.63 / +6.95%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.38
|
9.70
|
26,200
|
|
|
8/27/2026
|
+0.17 / +1.91%
|
8.90
|
9.08
|
8.41
|
9.07
|
8.98
|
9.07
|
20,000
|
|
|
8/26/2026
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
8.90
|
2,600
|
|
|
8/25/2026
|
+0.31 / +3.53%
|
8.79
|
9.10
|
8.79
|
9.10
|
8.95
|
9.10
|
25,700
|
|
|
8/24/2026
|
+0.22 / +2.57%
|
8.32
|
9.00
|
8.32
|
8.79
|
8.72
|
8.79
|
7,900
|
|
|
8/21/2026
|
+0.26 / +3.13%
|
8.31
|
8.57
|
8.31
|
8.57
|
8.41
|
8.57
|
13,800
|
|
|
8/20/2026
|
-0.46 / -5.25%
|
8.75
|
8.75
|
8.24
|
8.31
|
8.27
|
8.31
|
57,200
|
|
|
8/19/2026
|
+0.41 / +4.90%
|
8.25
|
8.77
|
8.00
|
8.77
|
8.27
|
8.77
|
209,200
|
|
|
8/18/2026
|
-0.29 / -3.35%
|
8.60
|
8.60
|
8.31
|
8.36
|
8.44
|
8.36
|
17,300
|
|
|
8/17/2026
|
-0.65 / -6.99%
|
9.30
|
9.30
|
8.65
|
8.65
|
8.67
|
8.65
|
197,100
|
|
|
8/14/2026
|
-0.18 / -1.90%
|
9.48
|
9.48
|
9.24
|
9.30
|
9.42
|
9.30
|
1,500
|
|
|
8/13/2026
|
-0.02 / -0.21%
|
9.50
|
9.55
|
9.20
|
9.48
|
9.45
|
9.48
|
8,100
|
|
|
8/12/2026
|
-0.39 / -3.94%
|
9.89
|
9.89
|
9.50
|
9.50
|
9.86
|
9.50
|
1,300
|
|
|
8/11/2026
|
+0.23 / +2.38%
|
9.66
|
9.93
|
9.60
|
9.89
|
9.85
|
9.89
|
10,000
|
|
|
8/10/2026
|
+0.02 / +0.21%
|
9.64
|
9.88
|
9.45
|
9.66
|
9.67
|
9.66
|
38,100
|
|
|
8/7/2026
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.44
|
9.64
|
9.46
|
9.64
|
31,800
|
|
|
8/6/2026
|
+0.02 / +0.21%
|
10.05
|
10.05
|
9.65
|
9.65
|
9.68
|
9.65
|
5,500
|
|
|
8/5/2026
|
-0.72 / -6.96%
|
10.80
|
10.80
|
9.63
|
9.63
|
9.76
|
9.63
|
139,400
|
|
|