|
Closing price on 1/11/2024
|
|
| Open |
11.65 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
24,700 |
| Split-adjusted Price |
11.80 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.57
|
11.80
|
24,700
|
|
|
1/10/2024
|
+0.05 / +0.43%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.68
|
11.75
|
5,900
|
|
|
1/9/2024
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.67
|
11.70
|
18,600
|
|
|
1/8/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.60
|
11.65
|
11.65
|
11.65
|
22,900
|
|
|
1/5/2024
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.55
|
11.65
|
11.63
|
11.65
|
23,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.67
|
11.70
|
19,500
|
|
|
1/3/2024
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.79
|
11.70
|
32,700
|
|
|
1/2/2024
|
+0.50 / +4.42%
|
11.85
|
11.85
|
11.40
|
11.80
|
11.67
|
11.80
|
55,700
|
|
|
12/29/2023
|
-0.45 / -3.83%
|
11.80
|
11.95
|
11.30
|
11.30
|
11.58
|
11.30
|
41,800
|
|
|
12/28/2023
|
-0.15 / -1.26%
|
11.80
|
11.85
|
11.75
|
11.75
|
11.80
|
11.75
|
18,000
|
|
|
12/27/2023
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.84
|
11.90
|
16,200
|
|
|
12/26/2023
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.85
|
11.85
|
11.89
|
11.85
|
12,400
|
|
|
12/25/2023
|
+0.15 / +1.27%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.85
|
11.95
|
6,400
|
|
|
12/22/2023
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.75
|
11.80
|
11.81
|
11.80
|
10,000
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.82
|
11.90
|
7,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.90
|
11.81
|
11.90
|
18,500
|
|
|
12/19/2023
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.80
|
11.90
|
11.83
|
11.90
|
25,800
|
|
|
12/18/2023
|
+0.25 / +2.14%
|
11.75
|
11.95
|
11.75
|
11.95
|
11.85
|
11.95
|
200
|
|
|
12/15/2023
|
-0.20 / -1.68%
|
11.90
|
11.95
|
11.70
|
11.70
|
11.82
|
11.70
|
5,600
|
|
|
12/14/2023
|
+0.10 / +0.85%
|
12.10
|
12.15
|
11.75
|
11.90
|
11.81
|
11.90
|
12,600
|
|
|
12/13/2023
|
-0.40 / -3.28%
|
11.95
|
12.10
|
11.80
|
11.80
|
11.89
|
11.80
|
12,500
|
|
|
12/12/2023
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
11.98
|
12.20
|
6,700
|
|
|
12/11/2023
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.85
|
12.10
|
11.99
|
12.10
|
12,900
|
|
|
12/8/2023
|
-0.05 / -0.41%
|
12.25
|
12.25
|
11.90
|
12.20
|
12.10
|
12.20
|
18,800
|
|
|
12/7/2023
|
-0.05 / -0.41%
|
12.30
|
12.30
|
11.90
|
12.25
|
12.06
|
12.25
|
5,700
|
|
|
12/6/2023
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.95
|
12.30
|
12.04
|
12.30
|
30,700
|
|
|
12/5/2023
|
-0.35 / -2.83%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.02
|
12.00
|
25,900
|
|
|
12/4/2023
|
+0.50 / +4.22%
|
12.00
|
12.40
|
12.00
|
12.35
|
12.02
|
12.35
|
4,900
|
|
|
12/1/2023
|
-0.20 / -1.66%
|
11.90
|
12.30
|
11.80
|
11.85
|
11.95
|
11.85
|
19,300
|
|
|
11/30/2023
|
+0.05 / +0.42%
|
12.40
|
12.40
|
11.80
|
12.05
|
12.12
|
12.05
|
5,300
|
|
|