|
Closing price on 8/7/2026
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.44 |
| Volume |
31,800 |
| Split-adjusted Price |
9.64 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2026
|
+0.05 / +0.49%
|
9.80
|
10.50
|
9.80
|
10.35
|
10.21
|
10.35
|
38,700
|
|
|
8/3/2026
|
0.00 / 0.00%
|
10.35
|
10.50
|
9.65
|
10.30
|
10.16
|
10.30
|
15,600
|
|
|
7/31/2026
|
+0.10 / +0.98%
|
10.35
|
10.40
|
9.90
|
10.30
|
10.26
|
10.30
|
86,000
|
|
|
7/30/2026
|
+0.05 / +0.49%
|
10.15
|
10.25
|
9.83
|
10.20
|
10.06
|
10.20
|
1,600
|
|
|
7/29/2026
|
+0.10 / +1.00%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.28
|
10.15
|
1,600
|
|
|
7/28/2026
|
0.00 / 0.00%
|
9.90
|
10.05
|
9.55
|
10.05
|
10.03
|
10.05
|
9,700
|
|
|
7/27/2026
|
+0.15 / +1.52%
|
10.40
|
10.40
|
9.45
|
10.05
|
9.88
|
10.05
|
24,400
|
|
|
7/24/2026
|
-0.65 / -6.16%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.13
|
9.90
|
34,600
|
|
|
7/23/2026
|
-0.20 / -1.86%
|
10.00
|
10.65
|
10.00
|
10.55
|
10.02
|
10.55
|
253,200
|
|
|
7/22/2026
|
-0.80 / -6.93%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
57,600
|
|
|
7/21/2026
|
-0.10 / -0.86%
|
12.20
|
12.20
|
10.85
|
11.55
|
10.87
|
11.55
|
47,700
|
|
|
7/20/2026
|
-0.35 / -2.92%
|
12.10
|
12.10
|
11.20
|
11.65
|
11.21
|
11.65
|
61,600
|
|
|
7/17/2026
|
+0.30 / +2.56%
|
12.05
|
12.05
|
12.00
|
12.00
|
12.03
|
12.00
|
600
|
|
|
7/16/2026
|
-0.85 / -6.77%
|
11.80
|
12.25
|
11.70
|
11.70
|
11.73
|
11.70
|
11,700
|
|
|
7/15/2026
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.55
|
12.55
|
12.69
|
12.55
|
1,100
|
|
|
7/14/2026
|
-0.35 / -2.73%
|
12.15
|
12.65
|
11.95
|
12.45
|
11.98
|
12.45
|
119,200
|
|
|
7/13/2026
|
-0.25 / -1.92%
|
12.95
|
12.95
|
12.50
|
12.80
|
12.64
|
12.80
|
7,800
|
|
|
7/10/2026
|
-0.15 / -1.14%
|
12.80
|
13.30
|
12.80
|
13.05
|
13.09
|
13.05
|
3,800
|
|
|
7/9/2026
|
-0.10 / -0.75%
|
13.30
|
13.50
|
12.40
|
13.20
|
12.90
|
13.20
|
6,900
|
|
|
7/8/2026
|
-0.30 / -2.21%
|
13.05
|
13.50
|
12.90
|
13.30
|
13.07
|
13.30
|
34,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.70
|
13.60
|
12.97
|
13.60
|
10,500
|
|
|
7/6/2026
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.40
|
13.60
|
13.56
|
13.60
|
6,300
|
|
|
7/3/2026
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.40
|
13.60
|
13.52
|
13.60
|
6,800
|
|
|
7/2/2026
|
-0.65 / -4.55%
|
14.30
|
14.30
|
13.60
|
13.65
|
14.06
|
13.65
|
8,200
|
|
|
7/1/2026
|
-0.10 / -0.69%
|
13.85
|
14.30
|
13.45
|
14.30
|
13.58
|
14.30
|
80,200
|
|
|
6/30/2026
|
-0.10 / -0.69%
|
14.00
|
14.40
|
13.50
|
14.40
|
13.67
|
14.40
|
103,100
|
|
|
6/29/2026
|
-0.40 / -2.68%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.24
|
14.50
|
36,500
|
|
|