|
Closing price on 1/6/2021
|
|
| Open |
7.65 |
| High |
8.03 |
| Low |
7.65 |
| Volume |
59,100 |
| Split-adjusted Price |
5.53 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
+0.52 / +6.92%
|
7.65
|
8.03
|
7.65
|
8.03
|
8.02
|
5.53
|
59,100
|
|
|
1/5/2021
|
+0.49 / +6.98%
|
7.51
|
7.51
|
7.50
|
7.51
|
7.51
|
5.17
|
63,700
|
|
|
1/4/2021
|
+0.45 / +6.85%
|
6.98
|
7.02
|
6.98
|
7.02
|
7.00
|
4.83
|
7,200
|
|
|
12/31/2020
|
-0.49 / -6.94%
|
6.95
|
7.01
|
6.57
|
6.57
|
6.87
|
4.52
|
26,060
|
|
|
12/30/2020
|
0.00 / 0.00%
|
7.06
|
7.55
|
7.06
|
7.06
|
7.14
|
4.86
|
12,350
|
|
|
12/29/2020
|
0.00 / 0.00%
|
7.06
|
7.49
|
7.06
|
7.06
|
7.06
|
4.86
|
7,790
|
|
|
12/28/2020
|
+0.46 / +6.97%
|
6.60
|
7.06
|
6.60
|
7.06
|
7.05
|
4.86
|
242,830
|
|
|
12/25/2020
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.31
|
4.55
|
1,760
|
|
|
12/24/2020
|
-0.18 / -2.65%
|
6.50
|
6.60
|
6.31
|
6.60
|
6.50
|
4.55
|
2,700
|
|
|
12/23/2020
|
+0.43 / +6.77%
|
6.79
|
6.79
|
6.78
|
6.78
|
6.79
|
4.67
|
18,280
|
|
|
12/22/2020
|
+0.36 / +6.01%
|
5.85
|
6.39
|
5.85
|
6.35
|
6.08
|
4.37
|
4,670
|
|
|
12/21/2020
|
+0.39 / +6.96%
|
5.65
|
5.99
|
5.60
|
5.99
|
5.72
|
4.13
|
27,720
|
|
|
12/18/2020
|
0.00 / 0.00%
|
5.60
|
5.69
|
5.60
|
5.60
|
5.60
|
3.86
|
2,010
|
|
|
12/17/2020
|
+0.05 / +0.90%
|
5.56
|
5.71
|
5.56
|
5.60
|
5.61
|
3.86
|
19,710
|
|
|
12/16/2020
|
0.00 / 0.00%
|
5.65
|
5.70
|
5.55
|
5.55
|
5.55
|
3.82
|
630
|
|
|
12/15/2020
|
+0.10 / +1.83%
|
5.50
|
5.65
|
5.50
|
5.55
|
5.61
|
3.82
|
7,230
|
|
|
12/14/2020
|
+0.06 / +1.11%
|
5.35
|
5.65
|
5.35
|
5.45
|
5.54
|
3.75
|
9,020
|
|
|
12/11/2020
|
-0.25 / -4.43%
|
5.64
|
5.64
|
5.37
|
5.39
|
5.64
|
3.71
|
2,430
|
|
|
12/10/2020
|
+0.04 / +0.71%
|
5.65
|
5.68
|
5.40
|
5.64
|
5.48
|
3.88
|
3,540
|
|
|
12/9/2020
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.86
|
0
|
|
|
12/8/2020
|
+0.03 / +0.54%
|
5.63
|
5.63
|
5.35
|
5.60
|
5.48
|
3.86
|
15,850
|
|
|
12/7/2020
|
+0.16 / +2.96%
|
5.45
|
5.57
|
5.10
|
5.57
|
5.13
|
3.84
|
5,230
|
|
|
12/4/2020
|
-0.19 / -3.39%
|
5.59
|
5.69
|
5.41
|
5.41
|
5.64
|
3.73
|
16,580
|
|
|
12/3/2020
|
-0.05 / -0.88%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.86
|
1,140
|
|
|
12/2/2020
|
+0.25 / +4.63%
|
5.70
|
5.70
|
5.65
|
5.65
|
5.66
|
3.89
|
40
|
|
|
12/1/2020
|
-0.35 / -6.09%
|
5.41
|
5.41
|
5.40
|
5.40
|
5.40
|
3.72
|
4,120
|
|
|
11/30/2020
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
3.96
|
0
|
|
|
11/27/2020
|
+0.07 / +1.23%
|
5.70
|
5.75
|
5.65
|
5.75
|
5.71
|
3.96
|
10,010
|
|
|
11/26/2020
|
-0.11 / -1.90%
|
5.40
|
5.68
|
5.39
|
5.68
|
5.40
|
3.91
|
7,090
|
|
|
11/25/2020
|
-0.09 / -1.53%
|
5.78
|
5.79
|
5.78
|
5.79
|
5.79
|
3.99
|
2,000
|
|
|