|
Closing price on 1/6/2023
|
|
| Open |
14.00 |
| High |
14.95 |
| Low |
13.35 |
| Volume |
7,700 |
| Split-adjusted Price |
13.35 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.65 / -4.64%
|
14.00
|
14.95
|
13.35
|
13.35
|
13.64
|
13.35
|
7,700
|
|
|
1/5/2023
|
-0.95 / -6.35%
|
14.95
|
14.95
|
14.00
|
14.00
|
14.17
|
14.00
|
1,326,900
|
|
|
1/4/2023
|
-0.20 / -1.32%
|
14.35
|
15.30
|
14.10
|
14.95
|
14.62
|
14.95
|
902,600
|
|
|
1/3/2023
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.00
|
15.15
|
15.19
|
15.15
|
19,100
|
|
|
12/30/2022
|
+0.75 / +5.19%
|
14.40
|
15.30
|
14.00
|
15.20
|
14.69
|
15.20
|
233,100
|
|
|
12/29/2022
|
+0.90 / +6.64%
|
14.20
|
14.45
|
13.95
|
14.45
|
14.15
|
14.45
|
224,300
|
|
|
12/28/2022
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.06
|
13.55
|
226,000
|
|
|
12/27/2022
|
+0.70 / +5.83%
|
11.20
|
12.70
|
11.20
|
12.70
|
12.32
|
12.70
|
252,400
|
|
|
12/26/2022
|
-0.15 / -1.23%
|
11.80
|
12.15
|
11.35
|
12.00
|
11.75
|
12.00
|
158,700
|
|
|
12/23/2022
|
-0.25 / -2.02%
|
11.85
|
12.60
|
11.85
|
12.15
|
12.18
|
12.15
|
25,900
|
|
|
12/22/2022
|
+0.60 / +5.08%
|
11.10
|
12.50
|
11.10
|
12.40
|
11.89
|
12.40
|
138,500
|
|
|
12/21/2022
|
+0.05 / +0.43%
|
11.70
|
12.00
|
10.95
|
11.80
|
11.47
|
11.80
|
132,800
|
|
|
12/20/2022
|
+0.55 / +4.91%
|
11.40
|
11.75
|
10.50
|
11.75
|
11.20
|
11.75
|
167,000
|
|
|
12/19/2022
|
+0.10 / +0.90%
|
11.20
|
11.50
|
10.80
|
11.20
|
11.24
|
11.20
|
110,700
|
|
|
12/16/2022
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.00
|
11.10
|
10.59
|
11.10
|
270,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.28
|
10.40
|
53,200
|
|
|
12/14/2022
|
+0.40 / +4.00%
|
10.55
|
10.70
|
10.00
|
10.40
|
10.26
|
10.40
|
101,300
|
|
|
12/13/2022
|
-0.50 / -4.76%
|
9.85
|
10.50
|
9.85
|
10.00
|
10.02
|
10.00
|
15,000
|
|
|
12/12/2022
|
-0.65 / -5.83%
|
11.25
|
11.40
|
10.50
|
10.50
|
10.76
|
10.50
|
27,400
|
|
|
12/9/2022
|
-0.10 / -0.89%
|
10.60
|
11.80
|
10.60
|
11.15
|
10.99
|
11.15
|
12,800
|
|
|
12/8/2022
|
+0.60 / +5.63%
|
10.20
|
11.35
|
10.20
|
11.25
|
10.92
|
11.25
|
175,600
|
|
|
12/7/2022
|
-0.80 / -6.99%
|
10.75
|
11.45
|
10.65
|
10.65
|
10.73
|
10.65
|
112,700
|
|
|
12/6/2022
|
-0.85 / -6.91%
|
11.60
|
12.50
|
11.45
|
11.45
|
11.51
|
11.45
|
102,500
|
|
|
12/5/2022
|
+0.40 / +3.36%
|
12.70
|
12.70
|
12.15
|
12.30
|
12.46
|
12.30
|
57,800
|
|
|
12/2/2022
|
+0.75 / +6.73%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.86
|
11.90
|
169,200
|
|
|
12/1/2022
|
+0.70 / +6.70%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11,200
|
|
|
11/30/2022
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.62
|
10.45
|
9.81
|
10.45
|
694,800
|
|
|
11/29/2022
|
+0.10 / +1.03%
|
9.40
|
10.20
|
9.40
|
9.80
|
9.87
|
9.80
|
68,300
|
|
|
11/28/2022
|
+0.10 / +1.04%
|
9.20
|
10.00
|
9.20
|
9.70
|
9.75
|
9.70
|
51,100
|
|
|
11/25/2022
|
0.00 / 0.00%
|
9.50
|
9.75
|
9.40
|
9.60
|
9.51
|
9.60
|
4,300
|
|
|