|
Closing price on 8/28/2025
|
|
| Open |
18.40 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
49,100 |
| Split-adjusted Price |
18.20 |
There is no data on 8/29/2025. Display data on 8/28/2025 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2025
|
+0.10 / +0.55%
|
18.40
|
18.70
|
18.00
|
18.20
|
18.07
|
18.20
|
49,100
|
|
|
8/27/2025
|
-0.30 / -1.63%
|
18.75
|
18.75
|
18.10
|
18.10
|
18.41
|
18.10
|
18,400
|
|
|
8/26/2025
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.32
|
18.40
|
54,800
|
|
|
8/25/2025
|
-0.25 / -1.34%
|
18.70
|
18.70
|
18.00
|
18.40
|
18.11
|
18.40
|
38,600
|
|
|
8/22/2025
|
-0.05 / -0.27%
|
19.00
|
19.00
|
17.90
|
18.65
|
18.28
|
18.65
|
130,700
|
|
|
8/21/2025
|
-0.10 / -0.53%
|
18.45
|
18.80
|
18.10
|
18.70
|
18.37
|
18.70
|
104,100
|
|
|
8/20/2025
|
-0.05 / -0.27%
|
18.85
|
18.85
|
18.05
|
18.80
|
18.55
|
18.80
|
91,000
|
|
|
8/19/2025
|
+0.10 / +0.53%
|
18.75
|
19.30
|
18.75
|
18.85
|
19.01
|
18.85
|
196,100
|
|
|
8/18/2025
|
+0.60 / +3.31%
|
18.15
|
18.90
|
18.15
|
18.75
|
18.54
|
18.75
|
168,500
|
|
|
8/15/2025
|
-0.85 / -4.47%
|
18.55
|
19.00
|
18.05
|
18.15
|
18.28
|
18.15
|
152,300
|
|
|
8/14/2025
|
+0.60 / +3.26%
|
18.60
|
19.30
|
18.60
|
19.00
|
18.87
|
19.00
|
214,200
|
|
|
8/13/2025
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.25
|
18.40
|
17.72
|
18.40
|
377,700
|
|
|
8/12/2025
|
+0.10 / +0.58%
|
17.10
|
17.40
|
16.80
|
17.20
|
17.07
|
17.20
|
138,800
|
|
|
8/11/2025
|
+0.45 / +2.70%
|
16.65
|
17.40
|
16.65
|
17.10
|
17.00
|
17.10
|
105,300
|
|
|
8/8/2025
|
-0.25 / -1.48%
|
16.90
|
17.00
|
16.60
|
16.65
|
16.74
|
16.65
|
145,900
|
|
|
8/7/2025
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.02
|
16.90
|
38,900
|
|
|
8/6/2025
|
+0.15 / +0.88%
|
16.95
|
17.50
|
16.80
|
17.10
|
16.96
|
17.10
|
72,000
|
|
|
8/5/2025
|
-0.20 / -1.17%
|
17.15
|
17.80
|
16.95
|
16.95
|
17.14
|
16.95
|
175,000
|
|
|
8/4/2025
|
0.00 / 0.00%
|
16.85
|
17.20
|
16.80
|
17.15
|
17.12
|
17.15
|
141,600
|
|
|
8/1/2025
|
-0.45 / -2.56%
|
17.70
|
17.70
|
17.00
|
17.15
|
17.36
|
17.15
|
88,500
|
|
|
7/31/2025
|
+0.70 / +4.14%
|
17.00
|
17.70
|
16.90
|
17.60
|
17.43
|
17.60
|
186,900
|
|
|
7/30/2025
|
0.00 / 0.00%
|
16.60
|
16.95
|
16.45
|
16.90
|
16.74
|
16.90
|
62,200
|
|
|
7/29/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.73
|
16.90
|
116,800
|
|
|
7/28/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.95
|
17.00
|
74,900
|
|
|
7/25/2025
|
-0.20 / -1.16%
|
17.25
|
17.25
|
16.85
|
17.00
|
16.95
|
17.00
|
89,300
|
|
|
7/24/2025
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.01
|
17.20
|
90,700
|
|
|
7/23/2025
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.00
|
17.10
|
17.12
|
17.10
|
48,600
|
|
|
7/22/2025
|
-0.05 / -0.29%
|
17.25
|
17.30
|
16.90
|
17.10
|
17.09
|
17.10
|
42,700
|
|
|
7/21/2025
|
+0.10 / +0.59%
|
17.15
|
17.45
|
17.00
|
17.15
|
17.20
|
17.15
|
32,900
|
|
|
7/18/2025
|
-0.30 / -1.73%
|
16.80
|
17.40
|
16.80
|
17.05
|
17.14
|
17.05
|
97,200
|
|
|