|
Closing price on 1/10/2020
|
|
| Open |
4.73 |
| High |
4.97 |
| Low |
4.73 |
| Volume |
240 |
| Split-adjusted Price |
3.42 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
-0.01 / -0.20%
|
4.73
|
4.97
|
4.73
|
4.97
|
4.85
|
3.42
|
240
|
|
|
1/9/2020
|
0.00 / 0.00%
|
4.80
|
4.98
|
4.80
|
4.98
|
4.89
|
3.43
|
510
|
|
|
1/8/2020
|
-0.01 / -0.20%
|
4.99
|
4.99
|
4.86
|
4.98
|
4.96
|
3.43
|
690
|
|
|
1/7/2020
|
+0.18 / +3.74%
|
4.80
|
4.99
|
4.80
|
4.99
|
4.80
|
3.44
|
14,370
|
|
|
1/6/2020
|
-0.14 / -2.83%
|
4.77
|
5.05
|
4.77
|
4.81
|
4.94
|
3.31
|
3,240
|
|
|
1/3/2020
|
0.00 / 0.00%
|
4.96
|
4.96
|
4.80
|
4.95
|
4.81
|
3.41
|
335,060
|
|
|
1/2/2020
|
+0.06 / +1.23%
|
4.95
|
4.95
|
4.90
|
4.95
|
4.94
|
3.41
|
910
|
|
|
12/31/2019
|
-0.29 / -5.60%
|
4.85
|
5.16
|
4.85
|
4.89
|
4.85
|
3.37
|
617,220
|
|
|
12/30/2019
|
-0.01 / -0.19%
|
5.19
|
5.25
|
5.18
|
5.18
|
5.20
|
3.57
|
1,510
|
|
|
12/27/2019
|
-0.05 / -0.95%
|
5.00
|
5.19
|
5.00
|
5.19
|
5.10
|
3.57
|
510
|
|
|
12/26/2019
|
+0.29 / +5.86%
|
4.90
|
5.24
|
4.81
|
5.24
|
4.81
|
3.61
|
1,991,420
|
|
|
12/25/2019
|
-0.04 / -0.80%
|
4.80
|
4.97
|
4.80
|
4.95
|
4.85
|
3.41
|
27,450
|
|
|
12/24/2019
|
+0.02 / +0.40%
|
5.00
|
5.00
|
4.97
|
4.99
|
4.99
|
3.44
|
801,580
|
|
|
12/23/2019
|
+0.07 / +1.43%
|
4.71
|
4.97
|
4.71
|
4.97
|
4.84
|
3.42
|
330
|
|
|
12/20/2019
|
+0.01 / +0.20%
|
4.62
|
4.90
|
4.62
|
4.90
|
4.76
|
3.37
|
10,020
|
|
|
12/19/2019
|
+0.02 / +0.41%
|
4.87
|
4.90
|
4.55
|
4.89
|
4.63
|
3.37
|
6,700
|
|
|
12/18/2019
|
-0.24 / -4.70%
|
5.25
|
5.46
|
4.82
|
4.87
|
5.10
|
3.35
|
980
|
|
|
12/17/2019
|
-0.38 / -6.92%
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
3.52
|
890
|
|
|
12/16/2019
|
0.00 / 0.00%
|
5.49
|
5.49
|
5.49
|
5.49
|
5.49
|
3.78
|
0
|
|
|
12/13/2019
|
0.00 / 0.00%
|
5.49
|
5.49
|
5.49
|
5.49
|
5.49
|
3.78
|
0
|
|
|
12/12/2019
|
+0.09 / +1.67%
|
5.20
|
5.49
|
5.20
|
5.49
|
5.35
|
3.78
|
360
|
|
|
12/11/2019
|
0.00 / 0.00%
|
5.49
|
5.49
|
5.20
|
5.40
|
5.40
|
3.72
|
1,180
|
|
|
12/10/2019
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.12
|
5.40
|
5.41
|
3.72
|
12,380
|
|
|
12/9/2019
|
-0.09 / -1.61%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.65
|
3.79
|
280
|
|
|
12/6/2019
|
-0.01 / -0.18%
|
5.66
|
5.66
|
5.50
|
5.59
|
5.54
|
3.85
|
4,330
|
|
|
12/5/2019
|
+0.30 / +5.66%
|
5.66
|
5.66
|
5.60
|
5.60
|
5.63
|
3.86
|
40
|
|
|
12/4/2019
|
+0.21 / +4.13%
|
5.42
|
5.42
|
4.96
|
5.30
|
5.26
|
3.65
|
380
|
|
|
12/3/2019
|
-0.38 / -6.95%
|
5.40
|
5.60
|
5.09
|
5.09
|
5.51
|
3.51
|
1,270
|
|
|
12/2/2019
|
+0.32 / +6.21%
|
5.40
|
5.51
|
5.25
|
5.47
|
5.41
|
3.77
|
3,410
|
|
|
11/29/2019
|
+0.33 / +6.85%
|
5.14
|
5.15
|
5.14
|
5.15
|
5.15
|
3.55
|
3,750
|
|
|