|
Closing price on 1/10/2018
|
|
| Open |
6.81 |
| High |
6.83 |
| Low |
6.50 |
| Volume |
22,220 |
| Split-adjusted Price |
4.48 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
-0.32 / -4.69%
|
6.81
|
6.83
|
6.50
|
6.50
|
6.75
|
4.48
|
22,220
|
|
|
1/9/2018
|
-0.11 / -1.59%
|
6.90
|
7.00
|
6.82
|
6.82
|
6.90
|
4.70
|
25,090
|
|
|
1/8/2018
|
+0.02 / +0.29%
|
6.92
|
7.14
|
6.92
|
6.93
|
6.97
|
4.77
|
9,330
|
|
|
1/5/2018
|
-0.19 / -2.68%
|
6.90
|
7.10
|
6.90
|
6.91
|
6.99
|
4.76
|
3,290
|
|
|
1/4/2018
|
+0.14 / +2.01%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
4.89
|
18,410
|
|
|
1/3/2018
|
-0.09 / -1.28%
|
7.10
|
7.50
|
6.70
|
6.96
|
6.99
|
4.79
|
15,450
|
|
|
1/2/2018
|
+0.05 / +0.71%
|
7.10
|
7.10
|
7.01
|
7.05
|
7.07
|
4.86
|
5,190
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.49
|
7.49
|
7.00
|
7.00
|
7.03
|
4.82
|
3,130
|
|
|
12/28/2017
|
-0.35 / -4.76%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
4.82
|
560
|
|
|
12/27/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.00
|
7.35
|
7.03
|
5.06
|
19,050
|
|
|
12/26/2017
|
-0.44 / -5.65%
|
7.79
|
7.79
|
7.35
|
7.35
|
7.57
|
5.06
|
120
|
|
|
12/25/2017
|
+0.04 / +0.52%
|
7.60
|
7.83
|
7.60
|
7.79
|
7.68
|
5.36
|
10,150
|
|
|
12/22/2017
|
-0.55 / -6.63%
|
8.20
|
8.20
|
7.72
|
7.75
|
7.74
|
5.34
|
9,170
|
|
|
12/21/2017
|
+0.01 / +0.12%
|
7.76
|
8.73
|
7.76
|
8.30
|
8.14
|
5.72
|
4,520
|
|
|
12/20/2017
|
-0.61 / -6.85%
|
8.28
|
9.08
|
8.28
|
8.29
|
8.41
|
5.71
|
7,850
|
|
|
12/19/2017
|
+0.39 / +4.58%
|
9.10
|
9.10
|
7.95
|
8.90
|
8.69
|
6.13
|
103,020
|
|
|
12/18/2017
|
+0.55 / +6.91%
|
8.51
|
8.51
|
8.51
|
8.51
|
8.51
|
5.86
|
19,110
|
|
|
12/15/2017
|
+0.52 / +6.99%
|
7.96
|
7.96
|
7.96
|
7.96
|
7.96
|
5.48
|
24,320
|
|
|
12/14/2017
|
+0.48 / +6.90%
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
5.12
|
50,950
|
|
|
12/13/2017
|
+0.45 / +6.91%
|
6.96
|
6.96
|
6.80
|
6.96
|
6.92
|
4.79
|
38,330
|
|
|
12/12/2017
|
-0.49 / -7.00%
|
6.86
|
6.86
|
6.51
|
6.51
|
6.74
|
4.48
|
23,130
|
|
|
12/11/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
10
|
|
|
12/8/2017
|
+0.17 / +2.49%
|
6.75
|
7.00
|
6.75
|
7.00
|
6.88
|
4.82
|
6,120
|
|
|
12/7/2017
|
-0.02 / -0.29%
|
6.86
|
6.86
|
6.83
|
6.83
|
6.85
|
4.70
|
10,730
|
|
|
12/6/2017
|
-0.42 / -5.78%
|
6.85
|
7.00
|
6.85
|
6.85
|
6.89
|
4.72
|
18,120
|
|
|
12/5/2017
|
+0.46 / +6.75%
|
7.27
|
7.27
|
7.22
|
7.27
|
7.26
|
5.01
|
1,010
|
|
|
12/4/2017
|
+0.01 / +0.15%
|
6.80
|
7.16
|
6.80
|
6.81
|
7.02
|
4.69
|
7,550
|
|
|
12/1/2017
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.93
|
4.68
|
3,120
|
|
|
11/30/2017
|
+0.20 / +2.94%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.82
|
3,010
|
|
|
11/29/2017
|
0.00 / 0.00%
|
6.80
|
7.14
|
6.80
|
6.80
|
6.81
|
4.68
|
9,650
|
|
|