|
Closing price on 1/6/2026
|
|
| Open |
15.90 |
| High |
16.30 |
| Low |
15.10 |
| Volume |
28,300 |
| Split-adjusted Price |
16.30 |
There is no data on 1/7/2026. Display data on 1/6/2026 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.10 / +0.62%
|
15.90
|
16.30
|
15.10
|
16.30
|
15.75
|
16.30
|
28,300
|
|
|
1/5/2026
|
-0.15 / -0.92%
|
15.85
|
16.50
|
15.85
|
16.20
|
16.01
|
16.20
|
14,200
|
|
|
12/31/2025
|
+0.05 / +0.31%
|
16.30
|
16.80
|
16.10
|
16.35
|
16.31
|
16.35
|
8,700
|
|
|
12/30/2025
|
+0.05 / +0.31%
|
15.90
|
16.35
|
15.90
|
16.30
|
16.29
|
16.30
|
2,400
|
|
|
12/29/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.90
|
16.25
|
16.15
|
16.25
|
12,200
|
|
|
12/26/2025
|
+0.10 / +0.62%
|
15.95
|
16.25
|
15.90
|
16.25
|
16.07
|
16.25
|
252,500
|
|
|
12/25/2025
|
-0.20 / -1.22%
|
15.90
|
16.40
|
15.90
|
16.15
|
16.05
|
16.15
|
6,200
|
|
|
12/24/2025
|
-0.45 / -2.68%
|
16.10
|
16.60
|
15.65
|
16.35
|
16.23
|
16.35
|
934,000
|
|
|
12/23/2025
|
-0.35 / -2.04%
|
16.35
|
16.80
|
16.00
|
16.80
|
16.33
|
16.80
|
15,600
|
|
|
12/22/2025
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.15
|
17.15
|
16.77
|
17.15
|
64,700
|
|
|
12/19/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
15.95
|
17.20
|
16.42
|
17.20
|
134,600
|
|
|
12/18/2025
|
-0.50 / -2.84%
|
17.70
|
17.70
|
16.95
|
17.10
|
17.38
|
17.10
|
6,207,700
|
|
|
12/17/2025
|
+0.80 / +4.76%
|
16.60
|
17.80
|
16.20
|
17.60
|
17.30
|
17.60
|
44,600
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
12/15/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.00
|
16.80
|
16.72
|
16.80
|
127,300
|
|
|
12/12/2025
|
+0.70 / +4.33%
|
16.20
|
17.00
|
16.15
|
16.85
|
16.58
|
16.85
|
28,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
16.15
|
16.30
|
15.95
|
16.15
|
16.14
|
16.15
|
21,200
|
|
|
12/10/2025
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.23
|
16.15
|
700
|
|
|
12/9/2025
|
+0.15 / +0.93%
|
16.00
|
16.30
|
15.55
|
16.30
|
15.83
|
16.30
|
11,700
|
|
|
12/8/2025
|
-0.30 / -1.82%
|
16.40
|
16.45
|
16.15
|
16.15
|
16.40
|
16.15
|
2,100
|
|
|
12/5/2025
|
-0.10 / -0.60%
|
16.10
|
16.50
|
16.10
|
16.45
|
16.19
|
16.45
|
9,700
|
|
|
12/4/2025
|
0.00 / 0.00%
|
16.55
|
16.80
|
16.30
|
16.55
|
16.53
|
16.55
|
29,700
|
|
|
12/3/2025
|
+0.25 / +1.53%
|
16.30
|
16.80
|
16.00
|
16.55
|
16.04
|
16.55
|
63,400
|
|
|
12/2/2025
|
-0.05 / -0.31%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.02
|
16.30
|
17,900
|
|
|
12/1/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.10
|
16.35
|
16.31
|
16.35
|
12,200
|
|
|
11/28/2025
|
+0.05 / +0.31%
|
16.20
|
16.45
|
16.00
|
16.35
|
16.26
|
16.35
|
10,200
|
|
|
11/27/2025
|
+0.05 / +0.31%
|
16.35
|
16.60
|
16.20
|
16.30
|
16.36
|
16.30
|
6,500
|
|
|
11/26/2025
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.15
|
16.25
|
16.21
|
16.25
|
13,100
|
|
|
11/25/2025
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.17
|
16.20
|
5,100
|
|
|
11/24/2025
|
-0.10 / -0.61%
|
16.45
|
16.45
|
15.90
|
16.35
|
16.21
|
16.35
|
8,100
|
|
|